Skip to main content

Realty Income Corp (NY: O )

54.10 +0.59 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 37.26 37.65 37.06 37.59 7,136,009 +0.62(+1.68%)
Jan 28, 2016 36.95 37.40 36.80 36.97 4,942,651 -0.01(-0.02%)
Jan 27, 2016 36.91 37.42 36.54 36.97 3,580,400 -0.08(-0.22%)
Jan 26, 2016 36.28 37.16 36.28 37.05 3,932,249 +0.88(+2.43%)
Jan 25, 2016 36.33 36.73 35.99 36.18 3,037,623 -0.10(-0.28%)
Jan 22, 2016 35.57 36.38 35.50 36.28 2,706,196 +1.02(+2.89%)
Jan 21, 2016 35.10 35.78 34.72 35.26 2,826,462 +0.44(+1.25%)
Jan 20, 2016 35.38 35.47 34.21 34.82 4,268,877 -0.77(-2.15%)
Jan 19, 2016 35.25 35.77 35.11 35.58 2,959,565 +0.55(+1.57%)
Jan 15, 2016 34.69 35.03 35.03 35.03 5,073,843 -0.04(-0.11%)
Jan 14, 2016 34.89 35.43 34.67 35.07 4,042,127 +0.28(+0.79%)
Jan 13, 2016 35.21 35.69 34.71 34.80 3,886,121 -0.40(-1.13%)
Jan 12, 2016 35.26 35.30 34.75 35.20 4,163,489 +0.11(+0.31%)
Jan 11, 2016 34.50 35.27 34.44 35.09 3,368,288 +0.74(+2.15%)
Jan 08, 2016 34.75 34.99 34.30 34.35 2,356,475 -0.35(-1.01%)
Jan 07, 2016 34.69 35.24 33.99 34.70 3,196,553 -0.61(-1.73%)
Jan 06, 2016 34.81 35.31 34.81 35.31 2,635,265 +0.21(+0.59%)
Jan 05, 2016 34.50 35.20 34.42 35.10 2,896,191 +0.75(+2.17%)
Jan 04, 2016 34.33 34.48 33.88 34.36 3,025,065 -0.30(-0.87%)
Dec 31, 2015 34.91 34.66 34.66 34.66 1,851,371 -0.19(-0.56%)
Dec 30, 2015 34.96 35.18 34.81 34.85 1,922,326 -0.05(-0.13%)
Dec 29, 2015 34.73 34.95 34.60 34.90 2,269,144 +0.29(+0.83%)
Dec 28, 2015 34.28 34.62 34.16 34.61 1,636,640 +0.30(+0.88%)
Dec 24, 2015 34.40 34.31 34.31 34.31 990,686 -0.14(-0.41%)
Dec 23, 2015 34.28 34.48 34.22 34.45 2,656,821 +0.22(+0.64%)
Dec 22, 2015 34.32 34.63 34.22 34.23 2,039,501 +0.07(+0.20%)
Dec 21, 2015 34.50 34.50 33.94 34.16 2,274,257 +0.00(+0.00%)
Dec 18, 2015 34.05 34.65 33.94 34.16 7,890,362 +0.05(+0.16%)
Dec 17, 2015 34.25 34.30 34.01 34.11 3,663,495 -0.15(-0.45%)
Dec 16, 2015 33.58 34.29 33.51 34.26 3,449,587 +0.86(+2.58%)
Dec 15, 2015 33.29 33.70 33.19 33.40 3,309,783 +0.40(+1.22%)
Dec 14, 2015 32.48 33.03 32.44 33.00 3,096,497 +0.46(+1.42%)
Dec 11, 2015 32.53 32.79 32.35 32.54 3,481,585 -0.19(-0.59%)
Dec 10, 2015 33.15 33.39 32.72 32.73 2,883,181 -0.45(-1.37%)
Dec 09, 2015 33.27 33.52 33.00 33.19 2,501,852 -0.35(-1.04%)
Dec 08, 2015 33.57 33.77 33.45 33.54 4,273,457 -0.09(-0.26%)
Dec 07, 2015 33.43 33.75 33.31 33.62 2,998,780 +0.17(+0.52%)
Dec 04, 2015 32.82 33.49 32.77 33.45 3,057,768 +0.82(+2.52%)
Dec 03, 2015 33.05 33.20 32.52 32.63 3,795,604 -0.56(-1.67%)
Dec 02, 2015 33.57 33.76 33.13 33.18 3,143,228 -0.68(-2.00%)
Dec 01, 2015 33.43 33.89 33.30 33.86 3,443,101 +0.67(+2.02%)
Nov 30, 2015 33.53 33.77 33.05 33.19 7,074,861 -0.27(-0.82%)
Nov 27, 2015 33.03 33.48 33.03 33.46 1,517,601 +0.41(+1.24%)
Nov 25, 2015 32.95 33.05 33.05 33.05 2,349,380 +0.11(+0.32%)
Nov 24, 2015 32.99 33.03 32.61 32.95 2,339,603 -0.18(-0.54%)
Nov 23, 2015 33.19 33.41 33.01 33.13 2,287,171 +0.03(+0.10%)
Nov 20, 2015 32.92 33.34 32.89 33.09 4,757,113 +0.20(+0.61%)
Nov 19, 2015 32.95 32.95 32.72 32.89 2,831,647 +0.10(+0.30%)
Nov 18, 2015 32.30 32.81 32.27 32.79 3,644,182 +0.52(+1.61%)
Nov 17, 2015 32.01 32.42 31.85 32.27 3,432,856 +0.17(+0.52%)
Nov 16, 2015 31.60 32.11 31.48 32.11 3,246,126 +0.50(+1.58%)
Nov 13, 2015 31.65 31.88 31.33 31.61 3,284,032 +0.00(+0.00%)
Nov 12, 2015 31.55 31.85 31.43 31.61 3,017,472 +0.00(+0.00%)
Nov 11, 2015 31.33 31.78 31.19 31.61 2,489,651 +0.33(+1.07%)
Nov 10, 2015 30.95 31.36 30.91 31.27 3,487,185 +0.37(+1.19%)
Nov 09, 2015 31.59 31.59 30.63 30.91 4,017,828 -0.72(-2.28%)
Nov 06, 2015 32.69 32.70 31.41 31.63 5,848,424 -1.69(-5.06%)
Nov 05, 2015 32.92 33.35 32.73 33.31 2,729,828 +0.37(+1.11%)
Nov 04, 2015 33.31 33.44 32.81 32.95 2,822,981 -0.46(-1.38%)
Nov 03, 2015 33.58 33.58 33.19 33.41 2,419,003 -0.30(-0.89%)
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.