Skip to main content

Realty Income Corp (NY: O )

53.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 11.73 12.26 11.72 12.13 3,745,087 +0.38(+3.23%)
Jan 30, 2008 12.08 12.31 11.70 11.75 2,578,529 -0.23(-1.96%)
Jan 29, 2008 12.15 12.36 11.89 11.98 2,029,837 -0.10(-0.87%)
Jan 28, 2008 11.67 12.12 11.40 12.09 3,109,243 +0.41(+3.50%)
Jan 25, 2008 11.87 12.09 11.54 11.68 2,243,194 -0.08(-0.68%)
Jan 24, 2008 12.43 12.43 11.48 11.76 4,060,194 -0.51(-4.15%)
Jan 23, 2008 10.74 12.34 10.66 12.27 5,585,191 +1.23(+11.11%)
Jan 22, 2008 10.30 11.09 10.11 11.04 5,996,181 +0.33(+3.07%)
Jan 21, 2008 10.99 11.02 10.45 10.71 0 +0.00(+0.00%)
Jan 18, 2008 10.99 11.02 10.45 10.71 4,293,824 -0.12(-1.10%)
Jan 17, 2008 11.05 11.10 10.80 10.83 3,006,760 -0.19(-1.72%)
Jan 16, 2008 10.99 11.48 10.98 11.02 3,837,783 +0.01(+0.09%)
Jan 15, 2008 11.11 11.22 10.75 11.01 3,145,655 -0.21(-1.87%)
Jan 14, 2008 11.62 11.72 10.88 11.22 5,225,451 -0.29(-2.55%)
Jan 11, 2008 11.59 11.86 11.28 11.52 3,087,253 +0.02(+0.22%)
Jan 10, 2008 11.27 11.74 11.05 11.49 4,830,714 +0.16(+1.45%)
Jan 09, 2008 11.04 11.34 10.70 11.33 4,943,794 +0.28(+2.53%)
Jan 08, 2008 11.73 11.87 11.02 11.05 4,581,074 -0.61(-5.26%)
Jan 07, 2008 11.37 11.82 11.37 11.66 5,214,238 +0.36(+3.22%)
Jan 04, 2008 12.10 12.10 11.11 11.30 12,831,153 -1.00(-8.11%)
Jan 03, 2008 12.58 12.73 12.23 12.29 4,686,095 -0.29(-2.30%)
Jan 02, 2008 13.31 13.31 12.57 12.58 7,449,717 -0.89(-6.63%)
Jan 01, 2008 13.38 13.60 13.22 13.48 0 +0.00(+0.00%)
Dec 31, 2007 13.38 13.60 13.22 13.48 2,913,501 +0.10(+0.78%)
Dec 28, 2007 14.01 14.18 13.34 13.37 3,486,810 -0.70(-5.00%)
Dec 27, 2007 14.42 14.50 14.01 14.07 1,489,761 -0.33(-2.32%)
Dec 26, 2007 14.43 14.55 14.34 14.41 1,094,004 -0.17(-1.16%)
Dec 24, 2007 14.34 14.59 14.23 14.58 790,897 +0.36(+2.56%)
Dec 21, 2007 13.86 14.22 13.86 14.21 2,831,165 +0.36(+2.59%)
Dec 20, 2007 13.79 13.86 13.48 13.85 1,326,220 +0.14(+1.05%)
Dec 19, 2007 13.54 13.75 13.49 13.71 1,247,297 +0.12(+0.92%)
Dec 18, 2007 13.47 13.64 13.12 13.59 2,112,743 +0.21(+1.57%)
Dec 17, 2007 13.63 13.75 13.38 13.38 2,293,341 -0.29(-2.12%)
Dec 14, 2007 14.07 14.20 13.62 13.67 1,885,497 -0.27(-1.93%)
Dec 13, 2007 13.87 13.96 13.67 13.93 2,866,454 +0.02(+0.14%)
Dec 12, 2007 14.22 14.43 13.77 13.91 3,303,682 +0.10(+0.76%)
Dec 11, 2007 14.71 14.81 13.81 13.81 3,722,409 -0.86(-5.85%)
Dec 10, 2007 14.34 14.67 14.24 14.67 1,203,765 +0.36(+2.51%)
Dec 07, 2007 14.59 14.67 14.22 14.31 1,985,333 -0.36(-2.48%)
Dec 06, 2007 14.13 14.70 14.08 14.67 1,683,561 +0.55(+3.88%)
Dec 05, 2007 13.90 14.12 13.81 14.12 1,956,382 +0.36(+2.65%)
Dec 04, 2007 13.99 14.01 13.58 13.76 1,606,857 -0.33(-2.34%)
Dec 03, 2007 14.21 14.31 13.93 14.09 1,333,391 -0.12(-0.88%)
Nov 30, 2007 14.37 14.66 14.19 14.21 2,358,451 -0.04(-0.31%)
Nov 29, 2007 14.46 14.46 14.11 14.26 1,768,866 -0.23(-1.62%)
Nov 28, 2007 14.14 14.50 14.05 14.49 3,278,023 +0.43(+3.09%)
Nov 27, 2007 13.81 14.07 13.76 14.06 2,616,813 +0.28(+2.06%)
Nov 26, 2007 14.58 14.61 13.74 13.78 2,263,255 -0.78(-5.38%)
Nov 23, 2007 14.30 14.66 14.28 14.56 641,070 +0.31(+2.21%)
Nov 21, 2007 13.97 14.26 13.73 14.24 3,150,289 +0.20(+1.46%)
Nov 20, 2007 14.34 14.68 13.77 14.04 3,025,241 -0.28(-1.98%)
Nov 19, 2007 14.72 14.72 14.32 14.32 2,751,889 -0.47(-3.20%)
Nov 16, 2007 14.80 14.97 14.50 14.80 2,704,431 +0.01(+0.10%)
Nov 15, 2007 14.63 14.98 14.52 14.78 3,369,981 -0.01(-0.07%)
Nov 14, 2007 15.02 15.19 14.76 14.79 4,217,093 -0.39(-2.59%)
Nov 13, 2007 14.54 15.31 14.49 15.19 25,432,088 +0.81(+5.62%)
Nov 12, 2007 14.21 14.70 14.04 14.38 3,286,067 -0.11(-0.76%)
Nov 09, 2007 13.86 14.51 13.86 14.49 4,482,920 +0.90(+6.61%)
Nov 08, 2007 13.53 13.64 13.22 13.59 2,070,630 +0.16(+1.19%)
Nov 07, 2007 13.81 13.84 13.40 13.43 1,469,109 -0.48(-3.48%)
Nov 06, 2007 13.81 13.93 13.55 13.91 999,122 +0.21(+1.53%)
Nov 05, 2007 13.85 14.05 13.60 13.71 1,531,266 -0.30(-2.14%)
Nov 02, 2007 14.37 14.41 13.84 14.00 1,583,197 -0.23(-1.61%)
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.