Skip to main content

Realty Income Corp (NY: O )

61.98 -0.52 (-0.82%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 40.92 41.46 40.92 41.39 2,984,014 +0.42(+1.02%)
Mar 30, 2017 40.89 41.04 40.44 40.97 1,847,499 +0.04(+0.11%)
Mar 29, 2017 40.81 41.04 40.59 40.93 2,225,299 +0.12(+0.31%)
Mar 28, 2017 40.90 41.00 40.28 40.80 3,289,232 -0.12(-0.30%)
Mar 27, 2017 41.18 41.85 40.78 40.93 2,882,239 -0.27(-0.66%)
Mar 24, 2017 41.35 41.63 41.02 41.20 2,737,753 -0.15(-0.37%)
Mar 23, 2017 41.30 41.85 41.25 41.35 2,679,895 -0.18(-0.43%)
Mar 22, 2017 41.83 41.87 41.09 41.53 2,172,010 -0.07(-0.17%)
Mar 21, 2017 41.38 41.82 41.23 41.60 2,761,336 +0.40(+0.98%)
Mar 20, 2017 41.47 41.61 41.18 41.20 1,620,390 -0.28(-0.67%)
Mar 17, 2017 41.06 41.54 40.86 41.47 6,630,538 +0.55(+1.35%)
Mar 16, 2017 41.04 41.31 40.86 40.92 2,394,622 -0.12(-0.29%)
Mar 15, 2017 40.28 41.36 40.25 41.04 3,326,490 +1.03(+2.58%)
Mar 14, 2017 39.96 40.17 39.76 40.01 2,451,582 -0.06(-0.14%)
Mar 13, 2017 39.80 40.34 39.77 40.06 2,594,602 +0.30(+0.75%)
Mar 10, 2017 39.83 40.37 39.56 39.76 2,353,629 +0.17(+0.42%)
Mar 09, 2017 39.98 40.51 39.46 39.60 2,802,118 -0.38(-0.95%)
Mar 08, 2017 41.03 41.15 39.92 39.98 3,649,387 -1.48(-3.58%)
Mar 07, 2017 41.20 41.49 41.10 41.46 2,056,110 +0.12(+0.28%)
Mar 06, 2017 41.67 41.67 40.83 41.34 3,583,523 -0.46(-1.11%)
Mar 03, 2017 41.99 42.11 41.05 41.81 4,231,852 -0.15(-0.36%)
Mar 02, 2017 41.96 42.45 41.86 41.96 4,189,853 -0.03(-0.07%)
Mar 01, 2017 42.31 42.40 41.80 41.99 4,946,159 -0.47(-1.11%)
Feb 28, 2017 42.48 42.77 42.43 42.46 14,298,637 -1.29(-2.95%)
Feb 27, 2017 43.66 44.07 43.29 43.75 2,663,124 +0.11(+0.25%)
Feb 24, 2017 43.40 43.64 43.12 43.64 2,401,106 +0.23(+0.52%)
Feb 23, 2017 42.62 43.46 42.28 43.41 1,864,191 +1.19(+2.81%)
Feb 22, 2017 42.53 42.70 42.01 42.22 1,639,819 -0.26(-0.62%)
Feb 21, 2017 42.02 42.63 41.85 42.49 1,819,070 +0.50(+1.18%)
Feb 17, 2017 41.99 41.99 41.99 0 +0.15(+0.36%)
Feb 16, 2017 41.71 42.03 41.66 41.84 2,359,399 +0.18(+0.43%)
Feb 15, 2017 41.77 41.82 41.24 41.66 2,079,930 -0.32(-0.76%)
Feb 14, 2017 42.43 42.53 41.60 41.98 2,320,124 -0.58(-1.36%)
Feb 13, 2017 42.23 42.66 42.13 42.56 1,690,285 +0.23(+0.55%)
Feb 10, 2017 41.71 42.48 41.64 42.32 1,580,145 +0.48(+1.16%)
Feb 09, 2017 41.78 42.09 41.62 41.84 1,290,348 +0.06(+0.13%)
Feb 08, 2017 41.48 42.07 41.42 41.78 1,969,622 +0.24(+0.58%)
Feb 07, 2017 41.31 41.78 41.31 41.54 2,447,765 +0.23(+0.55%)
Feb 06, 2017 41.37 41.50 41.08 41.31 1,840,513 +0.00(+0.00%)
Feb 03, 2017 41.35 41.71 41.06 41.31 2,563,508 +0.28(+0.67%)
Feb 02, 2017 40.27 41.13 40.23 41.04 2,366,537 +0.77(+1.90%)
Feb 01, 2017 41.04 41.25 40.09 40.27 8,185,740 -0.91(-2.21%)
Jan 31, 2017 41.01 41.43 40.81 41.18 6,951,467 +0.23(+0.57%)
Jan 30, 2017 40.86 41.20 40.65 40.95 3,186,949 +0.04(+0.09%)
Jan 27, 2017 41.26 41.32 40.70 40.91 2,810,077 -0.25(-0.62%)
Jan 26, 2017 40.99 41.31 40.92 41.16 2,607,058 +0.13(+0.32%)
Jan 25, 2017 41.23 41.36 40.74 41.03 2,385,309 -0.11(-0.27%)
Jan 24, 2017 41.37 41.53 40.98 41.14 2,315,015 -0.33(-0.80%)
Jan 23, 2017 41.12 41.70 41.05 41.47 2,601,804 +0.39(+0.95%)
Jan 20, 2017 40.78 41.16 40.74 41.08 2,270,020 +0.35(+0.86%)
Jan 19, 2017 40.99 41.07 40.54 40.73 2,095,604 -0.41(-1.00%)
Jan 18, 2017 41.38 41.51 41.04 41.14 2,772,785 -0.24(-0.58%)
Jan 17, 2017 40.73 41.51 40.72 41.38 2,128,876 +0.73(+1.79%)
Jan 13, 2017 40.65 40.65 40.65 0 -0.34(-0.84%)
Jan 12, 2017 40.25 41.07 40.09 41.00 2,048,141 +0.72(+1.78%)
Jan 11, 2017 40.32 40.83 40.25 40.28 2,288,943 -0.11(-0.27%)
Jan 10, 2017 40.87 41.06 40.33 40.39 2,547,639 -0.49(-1.20%)
Jan 09, 2017 40.81 41.27 40.74 40.88 2,816,421 -0.30(-0.74%)
Jan 06, 2017 41.05 41.51 40.74 41.18 2,697,965 -0.05(-0.13%)
Jan 05, 2017 40.03 41.51 39.78 41.24 3,307,720 +1.08(+2.69%)
Jan 04, 2017 39.68 40.23 39.50 40.16 2,627,870 +0.59(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.