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

Realty Income Corp (NY: O )

53.39 +0.06 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 30, 2009 9.813 10.03 9.498 9.613 0 -0.12(-1.28%)
Jan 29, 2009 10.55 10.55 9.678 9.738 4,821,962 -0.98(-9.17%)
Jan 28, 2009 10.08 10.75 10.03 10.72 4,290,216 +0.80(+8.04%)
Jan 27, 2009 9.663 9.972 9.568 9.923 2,652,599 +0.29(+3.06%)
Jan 26, 2009 9.763 10.06 9.394 9.628 3,021,435 -0.11(-1.13%)
Jan 23, 2009 9.349 9.738 9.199 9.738 4,392,345 +0.24(+2.52%)
Jan 22, 2009 9.913 9.913 9.333 9.498 7,311,174 -0.56(-5.60%)
Jan 21, 2009 9.558 10.16 9.020 10.06 5,797,892 +0.84(+9.09%)
Jan 20, 2009 10.08 10.08 9.179 9.224 6,624,739 -1.07(-10.37%)
Jan 16, 2009 10.12 10.31 9.603 10.29 0 +0.27(+2.74%)
Jan 15, 2009 9.633 10.29 9.154 10.02 5,301,835 +0.46(+4.86%)
Jan 14, 2009 9.848 10.04 9.479 9.553 6,496,114 -0.49(-4.87%)
Jan 13, 2009 9.788 10.20 9.578 10.04 3,906,625 +0.31(+3.18%)
Jan 12, 2009 10.07 10.22 9.593 9.733 5,033,653 -0.39(-3.84%)
Jan 09, 2009 10.70 10.86 10.09 10.12 4,540,765 -0.52(-4.92%)
Jan 08, 2009 10.77 10.87 10.46 10.65 4,208,039 -0.16(-1.48%)
Jan 07, 2009 10.97 11.20 10.68 10.81 4,074,386 -0.48(-4.24%)
Jan 06, 2009 10.72 11.38 10.51 11.28 5,656,500 +0.58(+5.45%)
Jan 05, 2009 11.04 11.16 10.63 10.70 4,330,766 -0.38(-3.42%)
Jan 02, 2009 11.60 11.68 10.98 11.08 0 -0.47(-4.06%)
Jan 01, 2009 11.32 11.70 11.21 11.55 0 +0.00(+0.00%)
Dec 31, 2008 11.32 11.70 11.21 11.55 4,846,951 +0.19(+1.67%)
Dec 30, 2008 11.37 11.46 10.99 11.36 3,362,074 +0.14(+1.29%)
Dec 29, 2008 11.69 11.69 11.07 11.21 3,179,119 -0.48(-4.14%)
Dec 26, 2008 11.74 11.90 11.60 11.70 0 -0.03(-0.30%)
Dec 24, 2008 12.08 12.13 11.69 11.73 1,464,674 -0.36(-3.01%)
Dec 23, 2008 12.03 12.22 11.78 12.10 3,899,259 +0.12(+1.04%)
Dec 22, 2008 12.27 12.30 11.43 11.97 5,145,445 -0.27(-2.20%)
Dec 19, 2008 11.62 12.26 11.62 12.24 7,190,349 +0.76(+6.60%)
Dec 18, 2008 11.93 12.10 11.38 11.48 6,068,826 -0.49(-4.08%)
Dec 17, 2008 11.17 12.30 10.86 11.97 7,514,530 +0.30(+2.61%)
Dec 16, 2008 10.26 11.67 10.18 11.67 8,475,829 +1.47(+14.43%)
Dec 15, 2008 10.09 10.41 9.778 10.20 4,731,193 -0.19(-1.87%)
Dec 12, 2008 9.429 10.44 9.399 10.39 0 +0.88(+9.29%)
Dec 11, 2008 10.91 11.14 9.409 9.508 8,998,979 -1.70(-15.18%)
Dec 10, 2008 10.64 11.27 10.45 11.21 5,661,592 +0.85(+8.19%)
Dec 09, 2008 10.89 11.11 9.893 10.36 5,548,787 -0.86(-7.69%)
Dec 08, 2008 10.33 11.22 10.32 11.22 6,737,908 +0.95(+9.28%)
Dec 05, 2008 8.960 10.35 8.960 10.27 0 +0.99(+10.70%)
Dec 04, 2008 9.229 9.798 9.054 9.279 5,814,592 -0.11(-1.17%)
Dec 03, 2008 8.775 9.598 8.501 9.389 6,449,088 +0.37(+4.09%)
Dec 02, 2008 8.201 9.030 8.157 9.020 7,181,844 +0.94(+11.60%)
Dec 01, 2008 9.977 9.977 7.992 8.082 5,314,527 -1.99(-19.76%)
Nov 28, 2008 10.30 10.32 9.863 10.07 2,352,495 -0.34(-3.30%)
Nov 26, 2008 10.35 10.58 9.982 10.42 4,369,143 -0.05(-0.48%)
Nov 25, 2008 10.13 10.53 9.728 10.47 6,384,694 +0.35(+3.50%)
Nov 24, 2008 8.770 10.25 8.431 10.11 8,282,265 +1.48(+17.17%)
Nov 21, 2008 7.992 8.690 7.683 8.630 8,303,170 +0.91(+11.83%)
Nov 20, 2008 7.767 8.680 7.483 7.718 8,414,532 -0.38(-4.74%)
Nov 19, 2008 8.855 9.099 7.867 8.102 6,119,934 -0.94(-10.38%)
Nov 18, 2008 8.980 9.369 8.486 9.040 4,651,924 -0.06(-0.66%)
Nov 17, 2008 9.588 9.723 9.079 9.099 3,784,830 -0.49(-5.15%)
Nov 14, 2008 10.27 10.27 9.484 9.593 0 -0.89(-8.52%)
Nov 13, 2008 9.484 10.60 9.054 10.49 6,832,669 +0.95(+9.94%)
Nov 12, 2008 9.788 9.997 9.419 9.538 4,427,452 -0.32(-3.24%)
Nov 11, 2008 9.873 10.27 9.713 9.858 3,351,813 -0.03(-0.35%)
Nov 10, 2008 10.73 11.03 9.803 9.893 3,334,652 -0.68(-6.46%)
Nov 07, 2008 10.10 10.73 9.808 10.58 0 +0.51(+5.11%)
Nov 06, 2008 10.40 10.55 10.02 10.06 2,955,483 -0.31(-2.98%)
Nov 05, 2008 11.39 11.42 10.31 10.37 3,630,068 -1.09(-9.53%)
Nov 04, 2008 11.35 11.62 11.04 11.46 2,433,391 +0.20(+1.82%)
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.