Skip to main content

Realty Income Corp (NY: O )

60.70 -1.49 (-2.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.56 10.56 10.16 10.20 2,470,608 -0.07(-0.65%)
Jun 27, 2008 10.43 10.53 10.26 10.26 2,556,461 -0.20(-1.93%)
Jun 26, 2008 10.51 10.58 10.36 10.47 3,606,350 -0.03(-0.26%)
Jun 25, 2008 10.66 10.75 10.33 10.49 2,783,787 +0.00(+0.00%)
Jun 24, 2008 10.38 10.64 10.30 10.49 2,172,088 +0.04(+0.43%)
Jun 23, 2008 10.53 10.68 10.44 10.45 1,892,558 -0.06(-0.60%)
Jun 20, 2008 10.93 10.93 10.48 10.51 3,132,516 -0.31(-2.86%)
Jun 19, 2008 10.61 10.82 10.47 10.82 1,912,246 +0.20(+1.90%)
Jun 18, 2008 10.76 10.76 10.43 10.62 2,433,608 +0.10(+0.94%)
Jun 17, 2008 10.72 10.77 10.48 10.52 2,163,810 -0.23(-2.13%)
Jun 16, 2008 10.75 10.75 10.54 10.75 1,759,156 +0.06(+0.55%)
Jun 13, 2008 10.62 10.73 10.53 10.69 1,516,173 +0.10(+0.97%)
Jun 12, 2008 10.38 10.63 10.33 10.59 2,832,614 +0.28(+2.74%)
Jun 11, 2008 10.53 10.59 10.30 10.30 2,233,785 -0.21(-1.96%)
Jun 10, 2008 10.44 10.60 10.35 10.51 2,542,835 +0.00(+0.04%)
Jun 09, 2008 10.71 10.93 10.51 10.51 3,321,070 -0.17(-1.64%)
Jun 06, 2008 11.08 11.08 10.65 10.68 2,186,621 -0.36(-3.25%)
Jun 05, 2008 10.97 11.04 10.77 11.04 2,064,573 +0.23(+2.16%)
Jun 04, 2008 10.73 10.85 10.65 10.81 1,625,482 +0.06(+0.54%)
Jun 03, 2008 10.73 10.82 10.56 10.75 2,539,855 +0.03(+0.25%)
Jun 02, 2008 10.70 10.84 10.47 10.72 3,359,552 -0.26(-2.33%)
May 30, 2008 11.02 11.04 10.85 10.98 1,555,168 +0.06(+0.53%)
May 29, 2008 10.78 10.95 10.68 10.92 1,561,743 +0.11(+1.04%)
May 28, 2008 10.76 10.82 10.69 10.81 1,093,970 +0.01(+0.08%)
May 27, 2008 10.82 10.82 10.53 10.80 2,004,220 +0.14(+1.30%)
May 26, 2008 10.67 10.75 10.53 10.66 0 +0.00(+0.00%)
May 23, 2008 10.67 10.75 10.53 10.66 1,342,493 -0.03(-0.25%)
May 22, 2008 11.04 11.04 10.50 10.69 3,506,843 -0.23(-2.13%)
May 21, 2008 10.99 11.19 10.89 10.92 1,939,448 -0.04(-0.33%)
May 20, 2008 10.99 11.45 10.90 10.95 1,684,478 -0.03(-0.29%)
May 19, 2008 11.12 11.13 10.84 10.99 2,086,842 -0.13(-1.17%)
May 16, 2008 11.40 11.41 11.05 11.12 1,983,730 -0.10(-0.92%)
May 15, 2008 11.05 11.22 10.94 11.22 945,214 +0.16(+1.46%)
May 14, 2008 10.98 11.19 10.98 11.06 1,499,109 +0.11(+0.98%)
May 13, 2008 10.93 11.07 10.80 10.95 1,591,139 -0.01(-0.08%)
May 12, 2008 10.78 10.98 10.76 10.96 2,283,951 +0.21(+1.96%)
May 09, 2008 10.92 10.98 10.73 10.75 2,842,826 -0.25(-2.24%)
May 08, 2008 11.41 11.41 10.94 10.99 1,771,080 -0.04(-0.41%)
May 07, 2008 11.42 11.60 11.01 11.04 2,234,318 -0.42(-3.64%)
May 06, 2008 11.62 11.62 11.26 11.46 2,146,621 +0.03(+0.23%)
May 05, 2008 11.60 11.60 11.31 11.43 1,611,702 +0.17(+1.51%)
May 02, 2008 11.55 11.62 11.22 11.26 2,581,353 -0.18(-1.57%)
May 01, 2008 11.81 11.81 11.09 11.44 7,365,785 -0.35(-2.96%)
Apr 30, 2008 12.29 12.31 11.79 11.79 1,967,448 -0.33(-2.74%)
Apr 29, 2008 12.61 12.61 12.12 12.12 1,952,087 -0.47(-3.74%)
Apr 28, 2008 12.50 12.61 12.46 12.59 1,597,121 +0.13(+1.08%)
Apr 25, 2008 12.38 12.54 12.28 12.46 1,843,740 +0.09(+0.69%)
Apr 24, 2008 12.13 12.39 12.05 12.37 2,300,883 +0.31(+2.56%)
Apr 23, 2008 11.91 12.32 11.79 12.06 1,780,456 +0.20(+1.70%)
Apr 22, 2008 12.05 12.07 11.80 11.86 1,641,883 -0.21(-1.74%)
Apr 21, 2008 12.02 12.24 11.94 12.07 1,535,605 -0.01(-0.07%)
Apr 18, 2008 12.21 12.36 12.00 12.08 1,817,802 -0.03(-0.22%)
Apr 17, 2008 12.07 12.11 11.88 12.11 1,383,546 +0.01(+0.07%)
Apr 16, 2008 11.93 12.10 11.71 12.10 1,927,710 +0.28(+2.35%)
Apr 15, 2008 11.47 11.82 11.47 11.82 1,907,050 +0.37(+3.21%)
Apr 14, 2008 11.33 11.60 11.30 11.45 1,481,450 +0.14(+1.27%)
Apr 11, 2008 11.60 11.60 11.29 11.31 1,378,356 -0.30(-2.55%)
Apr 10, 2008 11.61 11.77 11.47 11.60 2,058,660 +0.08(+0.66%)
Apr 09, 2008 11.84 11.85 11.43 11.53 1,946,447 -0.27(-2.32%)
Apr 08, 2008 11.63 11.85 11.52 11.80 2,463,620 +0.12(+1.00%)
Apr 07, 2008 11.77 11.81 11.50 11.68 1,621,831 +0.00(+0.00%)
Apr 04, 2008 11.76 11.87 11.61 11.68 1,527,420 -0.04(-0.38%)
Apr 03, 2008 11.60 11.80 11.47 11.73 1,955,931 +0.12(+1.04%)
Apr 02, 2008 11.65 11.75 11.32 11.61 2,762,378 -0.05(-0.46%)
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.