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, 2014 24.53 24.85 24.39 24.72 3,170,491 +0.01(+0.02%)
Jan 30, 2014 24.55 24.82 24.45 24.72 2,998,107 +0.25(+1.01%)
Jan 29, 2014 24.32 24.51 24.27 24.47 3,343,178 -0.01(-0.02%)
Jan 28, 2014 23.98 24.51 23.98 24.47 5,180,964 +0.53(+2.22%)
Jan 27, 2014 23.93 24.09 23.79 23.94 4,124,851 +0.08(+0.33%)
Jan 24, 2014 23.84 23.94 23.69 23.87 3,127,567 +0.00(+0.00%)
Jan 23, 2014 23.87 23.89 23.70 23.87 3,109,717 +0.00(+0.00%)
Jan 22, 2014 23.82 24.01 23.61 23.87 3,871,660 +0.14(+0.61%)
Jan 21, 2014 23.22 23.72 23.22 23.72 2,673,204 +0.54(+2.32%)
Jan 17, 2014 23.27 23.18 23.18 23.18 2,139,423 -0.09(-0.39%)
Jan 16, 2014 23.30 23.39 23.20 23.27 3,534,252 -0.13(-0.54%)
Jan 15, 2014 23.35 23.54 23.35 23.40 2,256,991 +0.05(+0.21%)
Jan 14, 2014 23.16 23.43 23.11 23.35 2,159,906 +0.24(+1.04%)
Jan 13, 2014 23.26 23.33 23.03 23.11 2,497,018 -0.16(-0.70%)
Jan 10, 2014 22.86 23.33 22.76 23.27 4,032,202 +0.47(+2.06%)
Jan 09, 2014 22.75 22.83 22.51 22.80 2,494,795 +0.06(+0.27%)
Jan 08, 2014 23.01 23.02 22.64 22.74 2,998,287 -0.27(-1.15%)
Jan 07, 2014 23.10 23.15 22.89 23.01 3,353,399 +0.11(+0.50%)
Jan 06, 2014 22.92 22.97 22.70 22.89 3,137,023 +0.12(+0.53%)
Jan 03, 2014 22.59 22.82 22.59 22.77 2,038,622 +0.23(+1.02%)
Jan 02, 2014 22.56 22.58 22.34 22.54 2,704,106 +0.01(+0.05%)
Dec 31, 2013 22.61 22.53 22.53 22.53 3,047,514 -0.10(-0.45%)
Dec 30, 2013 22.83 22.85 22.59 22.63 2,996,926 -0.11(-0.49%)
Dec 27, 2013 22.88 22.91 22.62 22.74 1,976,605 -0.16(-0.71%)
Dec 26, 2013 23.02 23.13 22.82 22.91 2,373,631 +0.00(+0.00%)
Dec 24, 2013 22.76 23.00 22.71 22.91 1,455,141 +0.17(+0.77%)
Dec 23, 2013 22.76 22.92 22.68 22.73 2,935,026 +0.12(+0.53%)
Dec 20, 2013 22.84 22.91 22.59 22.61 6,469,777 -0.24(-1.05%)
Dec 19, 2013 23.85 23.85 22.69 22.85 6,029,934 -1.02(-4.25%)
Dec 18, 2013 23.49 23.96 23.15 23.87 5,163,811 +0.43(+1.85%)
Dec 17, 2013 22.96 23.45 22.92 23.44 5,046,312 +0.48(+2.09%)
Dec 16, 2013 23.16 23.24 22.94 22.96 4,343,910 -0.02(-0.10%)
Dec 13, 2013 22.38 23.01 22.37 22.98 5,533,746 +0.64(+2.88%)
Dec 12, 2013 22.22 22.34 22.03 22.34 5,130,172 +0.14(+0.62%)
Dec 11, 2013 22.60 22.62 22.18 22.20 4,265,284 -0.31(-1.36%)
Dec 10, 2013 22.46 22.58 22.43 22.50 3,375,859 +0.08(+0.35%)
Dec 09, 2013 22.29 22.45 22.19 22.43 3,226,892 +0.15(+0.67%)
Dec 06, 2013 22.14 22.38 22.07 22.28 3,479,250 +0.24(+1.09%)
Dec 05, 2013 22.11 22.25 21.98 22.04 3,967,499 -0.11(-0.52%)
Dec 04, 2013 22.50 22.53 22.08 22.15 4,422,383 -0.44(-1.94%)
Dec 03, 2013 22.68 22.75 22.56 22.59 2,456,977 -0.16(-0.69%)
Dec 02, 2013 22.89 22.97 22.71 22.74 3,591,444 -0.15(-0.66%)
Nov 29, 2013 23.08 23.12 22.84 22.90 1,411,934 -0.13(-0.57%)
Nov 27, 2013 22.76 23.14 22.76 23.03 3,694,506 +0.38(+1.66%)
Nov 26, 2013 22.82 23.03 22.64 22.65 13,428,155 -0.24(-1.04%)
Nov 25, 2013 23.29 23.30 22.87 22.89 4,057,085 -0.30(-1.29%)
Nov 22, 2013 23.31 23.37 23.10 23.19 2,778,616 -0.08(-0.33%)
Nov 21, 2013 23.33 23.42 23.11 23.27 3,302,529 +0.01(+0.03%)
Nov 20, 2013 23.79 23.84 23.17 23.26 4,624,713 -0.50(-2.11%)
Nov 19, 2013 24.01 24.15 23.76 23.76 2,672,239 -0.25(-1.02%)
Nov 18, 2013 24.45 24.47 23.97 24.01 2,127,406 -0.40(-1.64%)
Nov 15, 2013 24.31 24.47 24.22 24.41 2,085,071 +0.15(+0.62%)
Nov 14, 2013 24.09 24.44 24.07 24.26 1,850,199 +0.28(+1.17%)
Nov 13, 2013 23.80 24.07 23.75 23.98 2,376,516 +0.12(+0.50%)
Nov 12, 2013 24.03 24.03 23.54 23.86 4,518,413 -0.10(-0.40%)
Nov 11, 2013 24.02 24.18 23.89 23.95 2,449,640 +0.00(+0.00%)
Nov 08, 2013 24.61 24.61 23.86 23.95 3,910,595 -0.78(-3.17%)
Nov 07, 2013 25.13 25.17 24.73 24.74 2,582,949 -0.31(-1.24%)
Nov 06, 2013 24.84 25.19 24.82 25.05 2,511,346 +0.26(+1.06%)
Nov 05, 2013 24.96 25.13 24.78 24.79 3,023,264 -0.24(-0.96%)
Nov 04, 2013 25.08 25.20 24.78 25.02 2,643,319 -0.06(-0.24%)
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.