Skip to main content

Realty Income Corp (NY: O )

53.71 -0.09 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 20.46 20.65 20.40 20.59 1,348,071 +0.19(+0.93%)
Feb 28, 2012 20.55 20.57 20.28 20.40 999,216 -0.07(-0.37%)
Feb 27, 2012 20.62 20.65 20.44 20.47 1,219,633 -0.20(-0.97%)
Feb 24, 2012 20.57 20.76 20.49 20.67 1,358,803 +0.14(+0.68%)
Feb 23, 2012 20.33 20.54 20.26 20.54 1,023,696 +0.28(+1.40%)
Feb 22, 2012 20.32 20.40 20.15 20.25 1,177,211 -0.07(-0.33%)
Feb 21, 2012 20.41 20.52 20.20 20.32 1,201,155 -0.13(-0.63%)
Feb 17, 2012 20.46 20.53 20.25 20.45 1,071,583 +0.06(+0.27%)
Feb 16, 2012 20.30 20.59 20.30 20.39 1,187,263 +0.09(+0.47%)
Feb 15, 2012 20.46 20.47 20.19 20.30 1,047,896 -0.05(-0.25%)
Feb 14, 2012 20.52 20.52 20.26 20.35 988,266 -0.19(-0.95%)
Feb 13, 2012 20.62 20.70 20.46 20.54 1,062,605 -0.01(-0.03%)
Feb 10, 2012 20.46 20.67 20.43 20.55 969,803 -0.10(-0.48%)
Feb 09, 2012 20.80 20.92 20.51 20.65 1,319,071 -0.12(-0.59%)
Feb 08, 2012 20.70 20.84 20.62 20.77 1,026,095 +0.04(+0.21%)
Feb 07, 2012 20.59 20.79 20.57 20.72 964,041 +0.09(+0.46%)
Feb 06, 2012 20.67 20.74 20.51 20.63 853,999 -0.11(-0.51%)
Feb 03, 2012 20.71 20.76 20.54 20.74 1,161,109 +0.17(+0.81%)
Feb 02, 2012 20.49 20.60 20.40 20.57 990,363 +0.09(+0.43%)
Feb 01, 2012 20.32 20.51 20.30 20.48 1,408,779 +0.24(+1.21%)
Jan 31, 2012 20.30 20.37 20.14 20.24 1,276,773 +0.03(+0.17%)
Jan 30, 2012 20.19 20.26 20.06 20.20 1,441,113 -0.07(-0.34%)
Jan 27, 2012 20.21 20.30 20.14 20.27 1,009,980 +0.04(+0.22%)
Jan 26, 2012 20.20 20.27 20.10 20.23 1,081,483 +0.13(+0.63%)
Jan 25, 2012 19.88 20.12 19.82 20.10 1,136,955 +0.22(+1.11%)
Jan 24, 2012 19.71 19.92 19.68 19.88 1,063,580 +0.12(+0.59%)
Jan 23, 2012 19.75 19.89 19.73 19.76 1,418,453 +0.04(+0.22%)
Jan 20, 2012 19.70 19.74 19.57 19.72 1,843,059 -0.10(-0.50%)
Jan 19, 2012 19.83 19.98 19.72 19.82 2,358,414 -0.05(-0.25%)
Jan 18, 2012 19.86 20.07 19.83 19.87 1,877,144 +0.03(+0.17%)
Jan 17, 2012 19.88 19.96 19.77 19.83 1,554,179 +0.08(+0.42%)
Jan 13, 2012 19.53 19.75 19.46 19.75 1,167,257 +0.15(+0.76%)
Jan 12, 2012 19.75 19.75 19.50 19.60 976,319 -0.04(-0.23%)
Jan 11, 2012 19.56 19.77 19.50 19.65 1,423,006 +0.09(+0.48%)
Jan 10, 2012 19.47 19.64 19.44 19.55 1,058,836 +0.16(+0.83%)
Jan 09, 2012 19.38 19.40 19.24 19.39 1,121,467 +0.13(+0.66%)
Jan 06, 2012 19.39 19.50 19.21 19.26 1,356,648 -0.05(-0.26%)
Jan 05, 2012 19.10 19.42 19.05 19.31 1,257,084 +0.20(+1.04%)
Jan 04, 2012 19.19 19.28 19.11 19.11 1,575,958 -0.24(-1.26%)
Dec 30, 2011 19.52 19.71 19.36 19.36 1,011,885 -0.16(-0.82%)
Dec 29, 2011 19.45 19.56 19.43 19.52 784,123 +0.11(+0.54%)
Dec 28, 2011 19.68 19.68 19.38 19.41 953,504 -0.21(-1.08%)
Dec 27, 2011 19.44 19.72 19.32 19.63 1,112,493 +0.19(+0.96%)
Dec 23, 2011 19.42 19.51 19.31 19.44 690,804 +0.18(+0.92%)
Dec 21, 2011 19.16 19.29 19.01 19.26 1,208,763 +0.13(+0.66%)
Dec 20, 2011 18.98 19.15 18.91 19.14 1,839,221 +0.41(+2.18%)
Dec 19, 2011 19.10 19.16 18.73 18.73 1,793,517 -0.34(-1.79%)
Dec 16, 2011 19.00 19.07 18.86 19.07 4,806,690 +0.14(+0.73%)
Dec 15, 2011 18.78 18.96 18.68 18.93 1,869,291 +0.33(+1.78%)
Dec 14, 2011 18.45 18.77 18.39 18.60 1,573,784 +0.14(+0.78%)
Dec 13, 2011 18.68 18.78 18.38 18.46 1,450,315 -0.14(-0.74%)
Dec 12, 2011 18.59 18.70 18.43 18.59 1,335,253 -0.10(-0.53%)
Dec 09, 2011 18.50 18.74 18.50 18.69 1,233,973 +0.27(+1.47%)
Dec 08, 2011 18.61 18.64 18.37 18.42 1,303,763 -0.26(-1.39%)
Dec 07, 2011 18.34 18.72 18.25 18.68 1,595,212 +0.26(+1.41%)
Dec 06, 2011 18.42 18.50 18.26 18.42 922,380 +0.02(+0.09%)
Dec 05, 2011 18.55 18.56 18.29 18.41 1,009,053 +0.07(+0.36%)
Dec 02, 2011 18.53 18.61 18.28 18.34 1,434,883 -0.07(-0.39%)
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.