Skip to main content

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

Historical Prices

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.