Skip to main content

Realty Income Corp (NY: O )

54.10 +0.59 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 27.67 27.81 27.44 27.79 2,926,201 +0.13(+0.45%)
Jun 27, 2014 27.48 27.75 27.36 27.66 2,548,202 +0.18(+0.67%)
Jun 26, 2014 27.60 27.63 27.34 27.48 2,662,580 -0.12(-0.45%)
Jun 25, 2014 27.62 27.75 27.51 27.60 2,121,407 -0.04(-0.14%)
Jun 24, 2014 27.69 27.73 27.49 27.64 2,496,627 -0.07(-0.27%)
Jun 23, 2014 27.97 28.02 27.69 27.72 2,657,437 -0.28(-1.00%)
Jun 20, 2014 27.68 28.00 27.55 28.00 3,893,907 +0.28(+1.01%)
Jun 19, 2014 27.54 27.72 27.43 27.72 2,396,807 +0.19(+0.70%)
Jun 18, 2014 27.20 27.58 27.11 27.52 2,150,046 +0.31(+1.14%)
Jun 17, 2014 27.06 27.35 26.98 27.21 2,862,686 +0.13(+0.48%)
Jun 16, 2014 27.32 27.52 27.02 27.08 3,788,980 -0.24(-0.87%)
Jun 13, 2014 27.25 27.36 27.02 27.32 3,393,479 +0.10(+0.37%)
Jun 12, 2014 26.96 27.22 26.91 27.22 2,550,375 +0.16(+0.58%)
Jun 11, 2014 26.94 27.07 26.86 27.06 3,002,458 +0.12(+0.44%)
Jun 10, 2014 26.93 27.06 26.79 26.94 2,336,619 -0.51(-1.86%)
Jun 06, 2014 27.52 27.60 27.35 27.45 2,444,632 -0.02(-0.09%)
Jun 05, 2014 26.91 27.51 26.85 27.48 3,413,008 +0.63(+2.34%)
Jun 04, 2014 26.94 26.99 26.79 26.85 1,880,246 -0.11(-0.42%)
Jun 03, 2014 27.00 27.11 26.91 26.96 1,836,710 -0.13(-0.48%)
Jun 02, 2014 26.97 27.16 26.77 27.09 2,418,040 +0.12(+0.44%)
May 30, 2014 26.99 27.12 26.87 26.97 3,799,940 -0.04(-0.14%)
May 29, 2014 26.83 27.20 26.74 27.01 3,301,588 +0.24(+0.89%)
May 28, 2014 26.78 26.90 26.49 26.77 4,537,218 +0.01(+0.02%)
May 27, 2014 26.74 26.88 26.57 26.77 2,804,909 +0.14(+0.51%)
May 23, 2014 26.70 26.63 26.63 26.63 2,924,727 -0.18(-0.69%)
May 22, 2014 26.89 26.96 26.75 26.82 2,261,933 -0.08(-0.28%)
May 21, 2014 27.10 27.19 26.67 26.89 3,669,059 -0.20(-0.76%)
May 20, 2014 27.14 27.29 27.02 27.10 2,285,624 +0.01(+0.02%)
May 19, 2014 27.13 27.23 26.97 27.09 1,897,558 -0.13(-0.48%)
May 16, 2014 26.74 27.22 26.67 27.22 2,323,321 +0.43(+1.62%)
May 15, 2014 26.91 27.02 26.60 26.79 3,731,537 -0.26(-0.96%)
May 14, 2014 27.11 27.29 26.85 27.05 2,268,602 -0.05(-0.18%)
May 13, 2014 27.38 27.58 26.99 27.10 2,467,523 -0.25(-0.91%)
May 12, 2014 27.27 27.59 27.23 27.34 3,799,165 +0.19(+0.69%)
May 09, 2014 27.27 27.39 27.01 27.16 2,670,799 -0.13(-0.48%)
May 08, 2014 27.42 27.51 27.21 27.29 2,849,268 -0.14(-0.50%)
May 07, 2014 26.84 27.44 26.80 27.42 3,482,357 +0.57(+2.13%)
May 06, 2014 26.97 26.97 26.75 26.85 3,533,264 -0.14(-0.53%)
May 05, 2014 26.66 27.07 26.54 27.00 2,421,880 +0.19(+0.72%)
May 02, 2014 26.61 26.85 26.45 26.80 3,353,050 +0.00(+0.00%)
May 01, 2014 27.05 27.06 26.39 26.80 3,220,199 -0.15(-0.55%)
Apr 30, 2014 26.93 27.02 26.69 26.95 4,122,209 +0.03(+0.12%)
Apr 29, 2014 26.93 27.02 26.76 26.92 3,088,230 +0.00(+0.01%)
Apr 28, 2014 26.55 27.00 26.52 26.92 4,152,538 +0.43(+1.61%)
Apr 25, 2014 26.35 26.62 26.33 26.49 3,489,731 +0.09(+0.35%)
Apr 24, 2014 26.16 26.46 26.10 26.40 2,365,682 +0.28(+1.09%)
Apr 23, 2014 26.19 26.28 26.03 26.12 1,808,479 -0.09(-0.33%)
Apr 22, 2014 26.00 26.24 25.88 26.20 2,867,767 +0.30(+1.17%)
Apr 21, 2014 25.90 26.04 25.77 25.90 2,045,852 +0.02(+0.10%)
Apr 17, 2014 26.43 25.88 25.88 25.88 3,314,210 -0.55(-2.08%)
Apr 16, 2014 26.37 26.47 26.11 26.43 3,132,389 +0.13(+0.49%)
Apr 15, 2014 25.66 26.35 25.59 26.30 4,524,607 +0.70(+2.75%)
Apr 14, 2014 25.66 25.77 25.46 25.59 2,866,171 +0.00(+0.00%)
Apr 11, 2014 25.43 25.69 25.41 25.59 3,485,082 +0.07(+0.27%)
Apr 10, 2014 25.85 26.07 25.41 25.52 2,674,535 -0.30(-1.17%)
Apr 09, 2014 25.90 26.09 25.61 25.83 3,886,319 -0.07(-0.26%)
Apr 08, 2014 25.39 25.93 25.38 25.90 4,665,489 +0.25(+0.99%)
Apr 07, 2014 25.16 25.81 25.11 25.64 5,793,529 +0.48(+1.89%)
Apr 04, 2014 25.07 25.30 24.93 25.17 3,980,768 +0.21(+0.84%)
Apr 03, 2014 25.14 25.14 24.84 24.96 2,836,029 -0.19(-0.76%)
Apr 02, 2014 25.02 25.32 24.96 25.15 4,174,851 +0.11(+0.44%)
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.