Skip to main content

Realty Income Corp (NY: O )

62.19 -0.30 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 23.55 23.55 23.32 23.48 1,928,870 +0.30(+1.31%)
Jun 28, 2012 22.77 23.18 22.69 23.18 1,304,515 +0.37(+1.63%)
Jun 27, 2012 22.81 22.85 22.69 22.81 1,112,161 +0.11(+0.49%)
Jun 26, 2012 22.57 22.86 22.48 22.69 1,203,769 +0.17(+0.75%)
Jun 25, 2012 22.30 22.62 22.30 22.53 1,115,486 +0.06(+0.27%)
Jun 22, 2012 22.52 22.63 22.43 22.46 1,537,199 +0.02(+0.07%)
Jun 21, 2012 22.74 22.77 22.36 22.45 1,146,951 -0.21(-0.94%)
Jun 20, 2012 22.69 22.74 22.42 22.66 1,458,849 -0.01(-0.05%)
Jun 19, 2012 22.56 22.79 22.55 22.67 1,287,053 +0.14(+0.62%)
Jun 18, 2012 22.18 22.64 22.16 22.53 1,523,990 +0.31(+1.41%)
Jun 15, 2012 22.38 22.41 22.20 22.22 1,710,384 -0.08(-0.38%)
Jun 14, 2012 22.11 22.37 22.06 22.30 1,132,983 +0.25(+1.14%)
Jun 13, 2012 22.07 22.26 21.90 22.05 894,812 -0.05(-0.23%)
Jun 12, 2012 21.90 22.11 21.85 22.10 945,612 +0.30(+1.36%)
Jun 11, 2012 22.49 22.49 21.79 21.80 1,511,052 -0.43(-1.94%)
Jun 08, 2012 21.95 22.24 21.90 22.24 847,020 +0.31(+1.41%)
Jun 07, 2012 22.43 22.43 21.89 21.93 1,384,969 -0.36(-1.61%)
Jun 06, 2012 21.80 22.29 21.74 22.29 1,912,723 +0.64(+2.95%)
Jun 05, 2012 21.15 21.67 21.09 21.65 1,277,590 +0.49(+2.30%)
Jun 04, 2012 21.23 21.42 21.05 21.16 1,076,485 -0.02(-0.08%)
Jun 01, 2012 21.19 21.47 21.06 21.18 1,726,651 -0.30(-1.38%)
May 31, 2012 21.36 21.66 21.23 21.47 1,274,345 +0.16(+0.76%)
May 30, 2012 21.77 21.77 21.31 21.31 1,046,097 -0.53(-2.41%)
May 29, 2012 21.70 21.85 21.60 21.84 911,940 +0.30(+1.37%)
May 25, 2012 21.64 21.70 21.47 21.54 720,523 -0.08(-0.36%)
May 24, 2012 21.60 21.72 21.37 21.62 936,761 +0.06(+0.26%)
May 23, 2012 21.54 21.60 21.30 21.56 724,728 -0.06(-0.26%)
May 22, 2012 21.51 21.65 21.43 21.62 1,158,043 +0.17(+0.81%)
May 21, 2012 21.27 21.45 21.03 21.45 1,380,793 +0.22(+1.05%)
May 18, 2012 21.37 21.59 21.21 21.22 1,468,186 -0.20(-0.91%)
May 17, 2012 21.96 21.98 21.42 21.42 1,764,096 -0.52(-2.37%)
May 16, 2012 22.15 22.18 21.92 21.94 1,245,179 -0.13(-0.58%)
May 15, 2012 21.96 22.14 21.84 22.07 1,285,070 +0.18(+0.82%)
May 14, 2012 22.04 22.08 21.89 21.89 866,782 -0.26(-1.16%)
May 11, 2012 21.80 22.25 21.78 22.14 1,023,583 +0.20(+0.92%)
May 10, 2012 22.02 22.05 21.70 21.94 1,027,273 +0.03(+0.15%)
May 09, 2012 21.90 22.00 21.81 21.91 1,304,795 -0.11(-0.48%)
May 08, 2012 21.95 22.09 21.89 22.02 1,195,963 +0.01(+0.03%)
May 07, 2012 21.88 22.05 21.88 22.01 951,119 +0.08(+0.36%)
May 04, 2012 22.02 22.07 21.88 21.93 1,137,525 -0.08(-0.38%)
May 03, 2012 22.02 22.10 21.98 22.02 1,391,141 +0.09(+0.43%)
May 02, 2012 21.97 22.07 21.80 21.92 1,150,929 -0.09(-0.43%)
May 01, 2012 21.99 22.23 21.96 22.02 1,057,293 +0.06(+0.25%)
Apr 30, 2012 21.87 22.00 21.79 21.96 891,107 +0.05(+0.23%)
Apr 27, 2012 22.05 22.05 21.81 21.91 1,028,276 -0.01(-0.05%)
Apr 26, 2012 21.96 22.02 21.82 21.92 1,344,628 -0.03(-0.13%)
Apr 25, 2012 21.81 22.00 21.78 21.95 1,283,456 +0.26(+1.18%)
Apr 24, 2012 21.46 21.73 21.46 21.69 1,142,037 +0.27(+1.25%)
Apr 23, 2012 21.34 21.44 21.24 21.42 1,061,818 -0.06(-0.28%)
Apr 20, 2012 21.23 21.56 21.20 21.49 1,077,422 +0.36(+1.71%)
Apr 19, 2012 21.17 21.39 21.08 21.12 1,554,761 -0.06(-0.26%)
Apr 18, 2012 21.24 21.34 21.17 21.18 872,264 -0.08(-0.39%)
Apr 17, 2012 21.29 21.39 21.13 21.26 1,064,846 +0.11(+0.50%)
Apr 16, 2012 21.01 21.26 20.92 21.16 1,318,867 +0.29(+1.41%)
Apr 13, 2012 20.93 21.17 20.86 20.86 1,108,876 -0.13(-0.61%)
Apr 12, 2012 20.92 21.04 20.87 20.99 1,159,380 +0.03(+0.16%)
Apr 11, 2012 20.69 20.97 20.64 20.96 1,220,751 +0.42(+2.06%)
Apr 10, 2012 20.80 20.91 20.51 20.53 1,304,791 -0.22(-1.05%)
Apr 09, 2012 20.64 20.76 20.52 20.75 1,418,306 -0.11(-0.51%)
Apr 05, 2012 21.06 21.06 20.75 20.86 2,499,328 -0.56(-2.60%)
Apr 04, 2012 21.56 21.60 21.36 21.41 1,408,077 -0.24(-1.13%)
Apr 03, 2012 21.63 21.68 21.51 21.66 1,046,771 +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.