Skip to main content

Realty Income Corp (NY: O )

60.70 -1.49 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 24.53 24.85 24.38 24.71 3,171,334 +0.01(+0.02%)
Jan 30, 2014 24.55 24.82 24.44 24.71 2,998,904 +0.25(+1.01%)
Jan 29, 2014 24.32 24.50 24.26 24.46 3,344,067 -0.01(-0.02%)
Jan 28, 2014 23.97 24.50 23.97 24.47 5,182,341 +0.53(+2.22%)
Jan 27, 2014 23.92 24.09 23.78 23.94 4,125,947 +0.08(+0.33%)
Jan 24, 2014 23.83 23.94 23.68 23.86 3,128,399 +0.00(+0.00%)
Jan 23, 2014 23.86 23.88 23.70 23.86 3,110,544 +0.00(+0.00%)
Jan 22, 2014 23.81 24.01 23.61 23.86 3,872,690 +0.14(+0.61%)
Jan 21, 2014 23.21 23.71 23.21 23.71 2,673,914 +0.54(+2.32%)
Jan 17, 2014 23.27 23.18 23.18 23.18 2,139,992 -0.09(-0.39%)
Jan 16, 2014 23.30 23.38 23.19 23.27 3,535,191 -0.13(-0.54%)
Jan 15, 2014 23.35 23.53 23.35 23.39 2,257,591 +0.05(+0.21%)
Jan 14, 2014 23.15 23.43 23.10 23.35 2,160,480 +0.24(+1.04%)
Jan 13, 2014 23.25 23.32 23.02 23.10 2,497,682 -0.16(-0.70%)
Jan 10, 2014 22.86 23.33 22.75 23.27 4,033,274 +0.47(+2.06%)
Jan 09, 2014 22.74 22.82 22.51 22.80 2,495,458 +0.06(+0.27%)
Jan 08, 2014 23.00 23.01 22.63 22.74 2,999,084 -0.27(-1.15%)
Jan 07, 2014 23.10 23.14 22.89 23.00 3,354,290 +0.11(+0.50%)
Jan 06, 2014 22.91 22.96 22.69 22.89 3,137,857 +0.12(+0.53%)
Jan 03, 2014 22.59 22.82 22.58 22.77 2,039,164 +0.23(+1.02%)
Jan 02, 2014 22.56 22.57 22.33 22.54 2,704,825 +0.01(+0.05%)
Dec 31, 2013 22.60 22.53 22.53 22.53 3,048,324 -0.10(-0.45%)
Dec 30, 2013 22.83 22.84 22.59 22.63 2,997,722 -0.11(-0.49%)
Dec 27, 2013 22.88 22.90 22.61 22.74 1,977,131 -0.16(-0.71%)
Dec 26, 2013 23.02 23.12 22.81 22.90 2,374,262 +0.00(+0.00%)
Dec 24, 2013 22.75 22.99 22.70 22.90 1,455,528 +0.17(+0.77%)
Dec 23, 2013 22.76 22.91 22.67 22.73 2,935,807 +0.12(+0.53%)
Dec 20, 2013 22.83 22.91 22.58 22.61 6,471,498 -0.24(-1.05%)
Dec 19, 2013 23.84 23.84 22.68 22.85 6,031,538 -1.01(-4.25%)
Dec 18, 2013 23.48 23.95 23.14 23.86 5,165,185 +0.43(+1.85%)
Dec 17, 2013 22.95 23.45 22.91 23.43 5,047,654 +0.48(+2.09%)
Dec 16, 2013 23.15 23.24 22.94 22.95 4,345,065 -0.02(-0.10%)
Dec 13, 2013 22.37 23.00 22.36 22.97 5,535,218 +0.64(+2.88%)
Dec 12, 2013 22.22 22.33 22.02 22.33 5,131,537 +0.14(+0.62%)
Dec 11, 2013 22.59 22.61 22.17 22.19 4,266,419 -0.31(-1.36%)
Dec 10, 2013 22.46 22.58 22.42 22.50 3,376,757 +0.08(+0.35%)
Dec 09, 2013 22.28 22.44 22.19 22.42 3,227,750 +0.15(+0.67%)
Dec 06, 2013 22.13 22.37 22.07 22.27 3,480,175 +0.24(+1.09%)
Dec 05, 2013 22.10 22.24 21.97 22.03 3,968,554 -0.11(-0.52%)
Dec 04, 2013 22.50 22.53 22.07 22.14 4,423,559 -0.44(-1.94%)
Dec 03, 2013 22.67 22.74 22.55 22.58 2,457,630 -0.16(-0.69%)
Dec 02, 2013 22.88 22.97 22.70 22.74 3,592,399 -0.15(-0.66%)
Nov 29, 2013 23.08 23.12 22.83 22.89 1,412,310 -0.13(-0.57%)
Nov 27, 2013 22.75 23.13 22.75 23.02 3,695,489 +0.38(+1.66%)
Nov 26, 2013 22.82 23.02 22.64 22.64 13,431,727 -0.24(-1.04%)
Nov 25, 2013 23.28 23.29 22.87 22.88 4,058,164 -0.30(-1.29%)
Nov 22, 2013 23.31 23.36 23.09 23.18 2,779,355 -0.08(-0.33%)
Nov 21, 2013 23.32 23.42 23.11 23.26 3,303,408 +0.01(+0.03%)
Nov 20, 2013 23.78 23.83 23.16 23.25 4,625,944 -0.50(-2.11%)
Nov 19, 2013 24.01 24.14 23.76 23.76 2,672,949 -0.25(-1.02%)
Nov 18, 2013 24.44 24.47 23.97 24.00 2,127,972 -0.40(-1.64%)
Nov 15, 2013 24.30 24.47 24.21 24.40 2,085,625 +0.15(+0.62%)
Nov 14, 2013 24.08 24.44 24.06 24.25 1,850,691 +0.28(+1.17%)
Nov 13, 2013 23.79 24.06 23.74 23.97 2,377,148 +0.12(+0.50%)
Nov 12, 2013 24.03 24.03 23.54 23.85 4,519,615 -0.10(-0.40%)
Nov 11, 2013 24.01 24.18 23.89 23.95 2,450,292 +0.00(+0.00%)
Nov 08, 2013 24.60 24.60 23.86 23.95 3,911,635 -0.78(-3.17%)
Nov 07, 2013 25.12 25.16 24.73 24.73 2,583,636 -0.31(-1.24%)
Nov 06, 2013 24.83 25.18 24.81 25.04 2,512,014 +0.26(+1.06%)
Nov 05, 2013 24.96 25.12 24.77 24.78 3,024,068 -0.24(-0.96%)
Nov 04, 2013 25.08 25.19 24.77 25.02 2,644,022 -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.