Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

62.19 -0.30 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.40 10.53 10.37 10.44 519,692 +0.04(+0.39%)
Jan 30, 2006 10.46 10.46 10.36 10.40 450,295 -0.13(-1.19%)
Jan 27, 2006 10.36 10.52 10.36 10.52 494,031 +0.17(+1.60%)
Jan 26, 2006 10.39 10.41 10.32 10.36 721,633 +0.00(+0.04%)
Jan 25, 2006 10.42 10.47 10.31 10.35 546,245 -0.04(-0.43%)
Jan 24, 2006 10.34 10.44 10.34 10.40 547,584 +0.05(+0.48%)
Jan 23, 2006 10.38 10.45 10.29 10.35 552,493 -0.03(-0.26%)
Jan 20, 2006 10.56 10.56 10.34 10.37 441,593 -0.15(-1.41%)
Jan 19, 2006 10.29 10.54 10.29 10.52 506,303 +0.23(+2.22%)
Jan 18, 2006 10.35 10.41 10.24 10.29 457,882 -0.06(-0.56%)
Jan 17, 2006 10.26 10.35 10.14 10.35 753,096 +0.02(+0.22%)
Jan 13, 2006 10.39 10.39 10.29 10.33 722,526 -0.04(-0.43%)
Jan 12, 2006 10.35 10.37 10.31 10.37 816,914 +0.02(+0.22%)
Jan 11, 2006 10.35 10.39 10.26 10.35 447,618 +0.03(+0.30%)
Jan 10, 2006 10.29 10.42 10.20 10.32 614,526 +0.04(+0.35%)
Jan 09, 2006 10.07 10.29 10.06 10.29 604,039 +0.22(+2.18%)
Jan 06, 2006 10.17 10.22 9.985 10.07 507,865 -0.05(-0.49%)
Jan 05, 2006 9.837 10.11 9.837 10.11 648,667 +0.19(+1.90%)
Jan 04, 2006 9.953 10.00 9.859 9.927 501,618 -0.02(-0.23%)
Jan 03, 2006 9.797 9.949 9.667 9.949 796,162 +0.26(+2.68%)
Dec 30, 2005 9.747 9.765 9.685 9.689 676,559 -0.08(-0.83%)
Dec 29, 2005 9.886 9.904 9.756 9.770 557,402 -0.14(-1.45%)
Dec 28, 2005 9.962 9.967 9.864 9.913 416,378 -0.05(-0.49%)
Dec 27, 2005 10.01 10.04 9.913 9.962 564,989 -0.01(-0.13%)
Dec 23, 2005 9.989 10.03 9.953 9.976 535,089 -0.01(-0.09%)
Dec 22, 2005 9.922 9.989 9.850 9.985 866,674 +0.09(+0.91%)
Dec 21, 2005 9.904 9.927 9.859 9.895 564,543 +0.04(+0.41%)
Dec 20, 2005 9.900 9.918 9.747 9.855 533,973 -0.03(-0.32%)
Dec 19, 2005 9.985 9.994 9.837 9.886 587,080 -0.12(-1.21%)
Dec 16, 2005 10.01 10.07 9.940 10.01 600,022 +0.07(+0.72%)
Dec 15, 2005 9.944 10.01 9.904 9.935 795,046 +0.00(+0.05%)
Dec 14, 2005 9.940 10.05 9.868 9.931 675,890 +0.01(+0.09%)
Dec 13, 2005 9.904 9.962 9.792 9.922 786,121 +0.02(+0.23%)
Dec 12, 2005 9.953 10.00 9.868 9.900 486,667 -0.09(-0.85%)
Dec 09, 2005 9.855 10.00 9.810 9.985 522,146 +0.10(+1.04%)
Dec 08, 2005 9.918 10.07 9.810 9.882 800,625 -0.04(-0.36%)
Dec 07, 2005 10.04 10.10 9.886 9.918 523,039 -0.13(-1.25%)
Dec 06, 2005 10.07 10.22 10.03 10.04 677,452 -0.04(-0.40%)
Dec 05, 2005 10.13 10.15 10.04 10.08 450,519 -0.11(-1.05%)
Dec 02, 2005 10.26 10.26 10.13 10.19 346,535 -0.08(-0.79%)
Dec 01, 2005 10.18 10.27 10.11 10.27 632,601 +0.13(+1.24%)
Nov 30, 2005 10.15 10.23 10.04 10.15 1,083,120 -0.03(-0.26%)
Nov 29, 2005 10.15 10.24 10.13 10.17 529,064 -0.01(-0.09%)
Nov 28, 2005 10.39 10.42 10.18 10.18 691,063 -0.24(-2.28%)
Nov 25, 2005 10.38 10.44 10.37 10.42 176,726 +0.00(+0.00%)
Nov 23, 2005 10.29 10.43 10.26 10.42 378,891 +0.07(+0.65%)
Nov 22, 2005 10.22 10.35 10.15 10.35 788,129 +0.12(+1.14%)
Nov 21, 2005 10.28 10.28 10.15 10.24 579,047 -0.02(-0.18%)
Nov 18, 2005 10.20 10.26 10.15 10.25 483,543 +0.03(+0.31%)
Nov 17, 2005 9.949 10.23 9.949 10.22 523,039 +0.16(+1.60%)
Nov 16, 2005 10.05 10.13 10.01 10.06 773,625 -0.04(-0.35%)
Nov 15, 2005 10.04 10.18 10.03 10.10 780,765 +0.06(+0.58%)
Nov 14, 2005 10.17 10.24 9.976 10.04 669,195 -0.10(-1.02%)
Nov 11, 2005 10.11 10.15 10.03 10.14 334,486 +0.03(+0.27%)
Nov 10, 2005 9.949 10.15 9.882 10.11 596,675 +0.13(+1.35%)
Nov 09, 2005 9.891 10.06 9.873 9.980 524,601 +0.09(+0.91%)
Nov 08, 2005 9.927 9.931 9.837 9.891 596,675 -0.09(-0.85%)
Nov 07, 2005 9.909 10.03 9.859 9.976 846,145 +0.07(+0.72%)
Nov 04, 2005 9.855 9.944 9.779 9.904 845,030 +0.05(+0.55%)
Nov 03, 2005 9.949 10.05 9.841 9.850 744,617 -0.05(-0.54%)
Nov 02, 2005 9.792 9.949 9.738 9.904 733,460 +0.20(+2.03%)
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.