Skip to main content

Realty Income Corp (NY: O )

53.98 +0.47 (+0.87%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 23.73 23.73 23.50 23.66 1,914,357 +0.31(+1.31%)
Jun 28, 2012 22.94 23.35 22.86 23.35 1,294,700 +0.38(+1.64%)
Jun 27, 2012 22.98 23.02 22.86 22.98 1,103,920 +0.11(+0.49%)
Jun 26, 2012 22.74 23.03 22.65 22.86 1,194,850 +0.17(+0.75%)
Jun 25, 2012 22.46 22.78 22.46 22.69 1,107,221 +0.06(+0.27%)
Jun 22, 2012 22.68 22.80 22.59 22.63 1,525,809 +0.02(+0.07%)
Jun 21, 2012 22.91 22.94 22.53 22.62 1,138,452 -0.21(-0.94%)
Jun 20, 2012 22.86 22.91 22.59 22.83 1,448,040 -0.01(-0.05%)
Jun 19, 2012 22.73 22.96 22.72 22.84 1,277,516 +0.14(+0.62%)
Jun 18, 2012 22.35 22.81 22.32 22.70 1,512,698 +0.32(+1.41%)
Jun 15, 2012 22.54 22.58 22.36 22.38 1,697,711 -0.08(-0.38%)
Jun 14, 2012 22.27 22.54 22.22 22.47 1,124,588 +0.25(+1.14%)
Jun 13, 2012 22.23 22.43 22.07 22.21 888,182 -0.05(-0.23%)
Jun 12, 2012 22.07 22.28 22.02 22.27 938,605 +0.30(+1.36%)
Jun 11, 2012 22.66 22.66 21.95 21.97 1,499,856 -0.43(-1.94%)
Jun 08, 2012 22.11 22.40 22.07 22.40 840,744 +0.31(+1.41%)
Jun 07, 2012 22.60 22.60 22.06 22.09 1,374,707 -0.36(-1.61%)
Jun 06, 2012 21.97 22.45 21.90 22.45 1,898,550 +0.64(+2.95%)
Jun 05, 2012 21.31 21.84 21.24 21.81 1,268,124 +0.49(+2.30%)
Jun 04, 2012 21.39 21.58 21.21 21.32 1,068,509 -0.02(-0.08%)
Jun 01, 2012 21.35 21.63 21.22 21.33 1,713,857 -0.30(-1.38%)
May 31, 2012 21.52 21.82 21.39 21.63 1,264,903 +0.16(+0.76%)
May 30, 2012 21.93 21.93 21.47 21.47 1,038,346 -0.53(-2.40%)
May 29, 2012 21.86 22.01 21.76 22.00 905,284 +0.30(+1.37%)
May 25, 2012 21.79 21.86 21.63 21.70 715,264 -0.08(-0.36%)
May 24, 2012 21.76 21.88 21.53 21.78 929,924 +0.06(+0.26%)
May 23, 2012 21.69 21.76 21.46 21.72 719,438 -0.06(-0.26%)
May 22, 2012 21.67 21.81 21.59 21.78 1,149,590 +0.17(+0.81%)
May 21, 2012 21.43 21.60 21.19 21.60 1,370,715 +0.22(+1.05%)
May 18, 2012 21.53 21.74 21.37 21.38 1,457,470 -0.20(-0.91%)
May 17, 2012 22.12 22.14 21.58 21.58 1,751,219 -0.52(-2.37%)
May 16, 2012 22.31 22.34 22.08 22.10 1,236,091 -0.13(-0.58%)
May 15, 2012 22.13 22.30 22.00 22.23 1,275,691 +0.18(+0.82%)
May 14, 2012 22.20 22.24 22.05 22.05 860,456 -0.26(-1.16%)
May 11, 2012 21.96 22.41 21.94 22.31 1,016,111 +0.20(+0.92%)
May 10, 2012 22.18 22.22 21.86 22.10 1,019,775 +0.03(+0.15%)
May 09, 2012 22.06 22.17 21.97 22.07 1,295,271 -0.11(-0.48%)
May 08, 2012 22.11 22.26 22.05 22.18 1,187,234 +0.01(+0.03%)
May 07, 2012 22.04 22.21 22.04 22.17 944,176 +0.08(+0.36%)
May 04, 2012 22.18 22.23 22.04 22.09 1,129,222 -0.08(-0.38%)
May 03, 2012 22.18 22.27 22.15 22.18 1,380,987 +0.10(+0.43%)
May 02, 2012 22.13 22.23 21.96 22.08 1,142,528 -0.10(-0.43%)
May 01, 2012 22.15 22.39 22.12 22.18 1,049,576 +0.06(+0.25%)
Apr 30, 2012 22.03 22.16 21.95 22.12 884,603 +0.05(+0.23%)
Apr 27, 2012 22.21 22.22 21.97 22.07 1,020,771 -0.01(-0.04%)
Apr 26, 2012 22.12 22.18 21.98 22.08 1,334,961 -0.03(-0.13%)
Apr 25, 2012 21.97 22.16 21.94 22.11 1,274,229 +0.26(+1.18%)
Apr 24, 2012 21.62 21.89 21.61 21.85 1,133,826 +0.27(+1.25%)
Apr 23, 2012 21.50 21.59 21.40 21.58 1,054,184 -0.06(-0.28%)
Apr 20, 2012 21.38 21.72 21.36 21.64 1,069,676 +0.36(+1.71%)
Apr 19, 2012 21.32 21.54 21.23 21.28 1,543,583 -0.06(-0.26%)
Apr 18, 2012 21.39 21.49 21.32 21.33 865,993 -0.08(-0.39%)
Apr 17, 2012 21.44 21.54 21.28 21.42 1,057,190 +0.11(+0.50%)
Apr 16, 2012 21.16 21.42 21.08 21.31 1,309,385 +0.30(+1.41%)
Apr 13, 2012 21.09 21.32 21.01 21.01 1,100,903 -0.13(-0.61%)
Apr 12, 2012 21.08 21.19 21.02 21.14 1,151,045 +0.03(+0.16%)
Apr 11, 2012 20.84 21.13 20.79 21.11 1,211,974 +0.43(+2.06%)
Apr 10, 2012 20.95 21.06 20.66 20.68 1,295,410 -0.22(-1.05%)
Apr 09, 2012 20.79 20.91 20.67 20.90 1,408,109 -0.11(-0.51%)
Apr 05, 2012 21.21 21.21 20.90 21.01 2,481,359 -0.56(-2.60%)
Apr 04, 2012 21.71 21.76 21.51 21.57 1,397,954 -0.25(-1.13%)
Apr 03, 2012 21.79 21.84 21.67 21.81 1,039,245 +0.06(+0.26%)
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.