Skip to main content

Realty Income Corp (NY: O )

54.37 +1.06 (+1.99%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.18 11.27 11.07 11.18 982,746 -0.03(-0.26%)
Nov 29, 2005 11.19 11.28 11.16 11.21 480,035 -0.01(-0.09%)
Nov 28, 2005 11.45 11.48 11.22 11.22 627,022 -0.26(-2.28%)
Nov 25, 2005 11.44 11.50 11.43 11.48 160,349 +0.00(+0.00%)
Nov 23, 2005 11.34 11.49 11.31 11.48 343,779 +0.07(+0.65%)
Nov 22, 2005 11.26 11.41 11.19 11.41 715,093 +0.13(+1.14%)
Nov 21, 2005 11.33 11.33 11.18 11.28 525,386 -0.02(-0.17%)
Nov 18, 2005 11.24 11.31 11.19 11.30 438,733 +0.03(+0.31%)
Nov 17, 2005 10.97 11.28 10.97 11.27 474,569 +0.18(+1.60%)
Nov 16, 2005 11.08 11.16 11.03 11.09 701,933 -0.04(-0.36%)
Nov 15, 2005 11.06 11.22 11.05 11.13 708,411 +0.06(+0.58%)
Nov 14, 2005 11.21 11.29 10.99 11.06 607,181 -0.11(-1.02%)
Nov 11, 2005 11.14 11.18 11.05 11.18 303,489 +0.03(+0.27%)
Nov 10, 2005 10.97 11.18 10.89 11.15 541,381 +0.15(+1.35%)
Nov 09, 2005 10.90 11.08 10.88 11.00 475,986 +0.10(+0.91%)
Nov 08, 2005 10.94 10.95 10.84 10.90 541,381 -0.09(-0.85%)
Nov 07, 2005 10.92 11.05 10.87 10.99 767,733 +0.08(+0.72%)
Nov 04, 2005 10.86 10.96 10.78 10.92 766,720 +0.06(+0.55%)
Nov 03, 2005 10.97 11.08 10.85 10.86 675,613 -0.06(-0.54%)
Nov 02, 2005 10.79 10.97 10.73 10.92 665,490 +0.22(+2.03%)
Nov 01, 2005 10.90 11.10 10.66 10.70 899,332 -0.30(-2.74%)
Oct 31, 2005 10.77 11.07 10.77 11.00 1,137,224 +0.27(+2.53%)
Oct 28, 2005 10.52 10.73 10.47 10.73 707,197 +0.26(+2.45%)
Oct 27, 2005 10.74 10.82 10.45 10.47 530,448 -0.28(-2.57%)
Oct 26, 2005 10.89 10.94 10.74 10.75 464,446 -0.15(-1.36%)
Oct 25, 2005 11.00 11.05 10.87 10.90 391,357 -0.16(-1.43%)
Oct 24, 2005 10.99 11.07 10.94 11.05 486,919 +0.13(+1.18%)
Oct 21, 2005 10.80 11.00 10.78 10.93 346,006 +0.14(+1.28%)
Oct 20, 2005 11.04 11.04 10.73 10.79 418,284 -0.25(-2.28%)
Oct 19, 2005 10.77 11.04 10.67 11.04 598,272 +0.21(+1.92%)
Oct 18, 2005 10.88 10.99 10.82 10.83 512,429 -0.06(-0.54%)
Oct 17, 2005 10.95 10.95 10.82 10.89 422,536 -0.01(-0.14%)
Oct 14, 2005 10.79 10.97 10.70 10.91 513,239 +0.25(+2.36%)
Oct 13, 2005 10.43 10.70 10.43 10.65 610,015 +0.13(+1.22%)
Oct 12, 2005 10.79 10.81 10.41 10.53 1,292,107 -0.27(-2.47%)
Oct 11, 2005 10.88 10.94 10.69 10.79 763,683 -0.10(-0.95%)
Oct 10, 2005 11.13 11.15 10.87 10.90 422,334 -0.21(-1.87%)
Oct 07, 2005 11.22 11.24 10.95 11.10 572,357 -0.06(-0.57%)
Oct 06, 2005 11.21 11.27 10.92 11.17 964,322 -0.09(-0.79%)
Oct 05, 2005 11.46 11.49 11.23 11.26 518,503 -0.21(-1.85%)
Oct 04, 2005 11.67 11.72 11.47 11.47 433,469 -0.30(-2.52%)
Oct 03, 2005 11.81 11.84 11.67 11.77 582,885 -0.04(-0.38%)
Sep 30, 2005 11.72 11.81 11.66 11.81 740,198 +0.09(+0.80%)
Sep 29, 2005 11.61 11.72 11.46 11.72 557,173 +0.10(+0.89%)
Sep 28, 2005 11.76 11.79 11.57 11.61 638,765 -0.17(-1.43%)
Sep 27, 2005 11.71 11.80 11.65 11.78 665,490 +0.00(+0.00%)
Sep 26, 2005 11.63 11.78 11.63 11.78 1,260,118 +0.08(+0.72%)
Sep 23, 2005 11.70 11.74 11.61 11.70 997,324 +0.01(+0.13%)
Sep 22, 2005 11.64 11.76 11.51 11.68 4,715,929 -0.07(-0.59%)
Sep 21, 2005 11.93 11.93 11.73 11.75 984,569 -0.19(-1.61%)
Sep 20, 2005 12.05 12.13 11.90 11.94 475,379 +0.01(+0.12%)
Sep 19, 2005 12.00 12.00 11.89 11.93 594,021 -0.02(-0.21%)
Sep 16, 2005 11.98 12.02 11.86 11.95 409,781 -0.03(-0.25%)
Sep 15, 2005 11.98 12.03 11.90 11.98 272,310 +0.08(+0.66%)
Sep 14, 2005 11.98 11.99 11.86 11.90 424,763 +0.00(+0.00%)
Sep 13, 2005 12.01 12.05 11.90 11.90 308,348 -0.10(-0.82%)
Sep 12, 2005 12.02 12.07 11.88 12.00 543,001 +0.00(+0.00%)
Sep 09, 2005 12.02 12.10 11.96 12.00 311,790 +0.03(+0.25%)
Sep 08, 2005 12.04 12.10 11.94 11.97 450,071 -0.01(-0.12%)
Sep 07, 2005 12.19 12.19 11.97 11.99 406,339 -0.19(-1.54%)
Sep 06, 2005 11.85 12.18 11.76 12.18 664,680 +0.44(+3.75%)
Sep 02, 2005 11.80 11.89 11.69 11.74 302,882 -0.09(-0.75%)
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.