Skip to main content

Realty Income Corp (NY: O )

62.19 -0.30 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 11.41 11.57 11.21 11.29 1,857,414 -0.07(-0.63%)
Jun 28, 2007 11.50 11.63 11.36 11.36 1,279,483 -0.16(-1.36%)
Jun 27, 2007 11.11 11.55 11.09 11.52 1,824,836 +0.32(+2.84%)
Jun 26, 2007 11.32 11.35 11.15 11.20 1,668,415 +0.00(+0.00%)
Jun 25, 2007 11.35 11.42 11.15 11.20 1,892,447 -0.15(-1.34%)
Jun 22, 2007 11.37 11.43 11.23 11.35 2,081,893 +0.02(+0.16%)
Jun 21, 2007 11.29 11.38 10.99 11.33 2,136,562 +0.03(+0.24%)
Jun 20, 2007 11.76 11.80 11.29 11.31 1,950,687 -0.41(-3.52%)
Jun 19, 2007 11.58 11.72 11.48 11.72 1,130,648 +0.11(+0.93%)
Jun 18, 2007 11.90 11.94 11.61 11.61 1,199,599 -0.23(-1.97%)
Jun 15, 2007 11.93 12.10 11.80 11.84 2,305,479 +0.32(+2.76%)
Jun 14, 2007 11.76 12.00 11.46 11.53 2,599,354 -0.13(-1.15%)
Jun 13, 2007 11.40 11.71 11.40 11.66 1,608,167 +0.28(+2.48%)
Jun 12, 2007 11.66 11.66 11.30 11.38 2,621,891 -0.28(-2.38%)
Jun 11, 2007 11.88 11.89 11.65 11.66 1,246,904 -0.24(-2.00%)
Jun 08, 2007 11.67 11.93 11.65 11.89 1,312,061 +0.23(+1.96%)
Jun 07, 2007 11.96 11.96 11.61 11.67 1,808,324 -0.36(-2.98%)
Jun 06, 2007 11.98 12.07 11.88 12.02 1,293,094 +0.02(+0.15%)
Jun 05, 2007 12.26 12.30 11.96 12.01 1,868,147 -0.33(-2.65%)
Jun 04, 2007 12.30 12.43 12.28 12.33 1,068,392 +0.04(+0.29%)
Jun 01, 2007 12.45 12.48 12.25 12.30 2,556,511 +0.01(+0.07%)
May 31, 2007 12.41 12.45 12.22 12.29 1,597,457 -0.13(-1.01%)
May 30, 2007 12.07 12.41 12.07 12.41 1,354,011 +0.23(+1.91%)
May 29, 2007 12.14 12.32 12.14 12.18 2,051,769 +0.26(+2.14%)
May 25, 2007 11.84 12.03 11.84 11.93 1,165,904 +0.10(+0.83%)
May 24, 2007 12.06 12.07 11.71 11.83 1,842,687 -0.22(-1.82%)
May 23, 2007 12.23 12.32 12.03 12.05 1,276,582 -0.11(-0.92%)
May 22, 2007 12.01 12.26 11.94 12.16 1,317,639 +0.18(+1.53%)
May 21, 2007 11.99 12.12 11.93 11.97 1,658,151 +0.08(+0.64%)
May 18, 2007 12.17 12.17 11.83 11.90 2,548,478 -0.27(-2.21%)
May 17, 2007 12.45 12.46 12.10 12.17 1,796,497 -0.20(-1.63%)
May 16, 2007 12.24 12.48 12.26 12.37 1,609,238 +0.13(+1.02%)
May 15, 2007 12.51 12.55 12.23 12.24 1,247,127 -0.23(-1.87%)
May 14, 2007 12.70 12.72 12.47 12.48 974,004 -0.18(-1.45%)
May 11, 2007 12.61 12.70 12.56 12.66 638,848 +0.16(+1.29%)
May 10, 2007 12.69 12.75 12.50 12.50 1,102,979 -0.29(-2.28%)
May 09, 2007 12.60 12.87 12.60 12.79 883,633 +0.13(+1.06%)
May 08, 2007 12.62 12.70 12.52 12.66 1,090,037 -0.00(-0.04%)
May 07, 2007 12.72 12.81 12.66 12.66 676,559 -0.04(-0.35%)
May 04, 2007 12.81 12.82 12.63 12.71 1,290,640 +0.08(+0.60%)
May 03, 2007 12.76 12.77 12.61 12.63 757,336 +0.08(+0.64%)
May 02, 2007 12.55 12.64 12.39 12.55 1,012,607 +0.04(+0.32%)
May 01, 2007 12.57 12.61 12.32 12.51 1,200,045 +0.00(+0.04%)
Apr 30, 2007 12.79 12.79 12.49 12.50 1,200,491 -0.29(-2.28%)
Apr 27, 2007 12.76 12.83 12.67 12.79 1,003,236 -0.04(-0.31%)
Apr 26, 2007 12.83 12.90 12.73 12.84 693,071 -0.03(-0.21%)
Apr 25, 2007 12.97 13.04 12.73 12.86 712,485 +0.00(+0.00%)
Apr 24, 2007 12.99 13.00 12.74 12.86 931,608 -0.10(-0.76%)
Apr 23, 2007 12.98 13.05 12.88 12.96 1,595,671 +0.26(+2.01%)
Apr 20, 2007 12.58 12.84 12.58 12.71 812,674 +0.13(+1.03%)
Apr 19, 2007 12.58 12.63 12.51 12.58 767,823 -0.13(-1.06%)
Apr 18, 2007 12.73 12.81 12.66 12.71 1,233,293 -0.09(-0.73%)
Apr 17, 2007 12.64 12.81 12.55 12.80 807,988 +0.19(+1.53%)
Apr 16, 2007 12.65 12.66 12.55 12.61 708,245 +0.06(+0.50%)
Apr 13, 2007 12.42 12.57 12.31 12.55 2,014,951 +0.16(+1.27%)
Apr 12, 2007 12.38 12.40 12.29 12.39 741,046 -0.04(-0.29%)
Apr 11, 2007 12.63 12.63 12.36 12.43 1,243,780 -0.18(-1.42%)
Apr 10, 2007 12.52 12.66 12.49 12.61 502,064 +0.06(+0.50%)
Apr 09, 2007 12.48 12.59 12.48 12.54 806,426 -0.04(-0.36%)
Apr 05, 2007 12.58 12.63 12.52 12.59 866,897 -0.09(-0.67%)
Apr 04, 2007 12.78 12.81 12.58 12.67 713,154 -0.13(-1.01%)
Apr 03, 2007 12.75 12.88 12.71 12.80 766,484 +0.09(+0.67%)
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.