Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.467 9.490 9.068 9.261 2,558,656 -0.32(-3.30%)
Nov 26, 2008 9.517 9.724 9.178 9.577 4,752,034 +0.02(+0.18%)
Nov 25, 2008 9.250 9.615 8.886 9.560 6,989,736 +0.32(+3.50%)
Nov 24, 2008 8.011 9.360 7.701 9.237 9,067,130 +1.35(+17.17%)
Nov 21, 2008 7.300 7.938 7.018 7.883 9,090,016 +0.83(+11.83%)
Nov 20, 2008 7.095 7.929 6.835 7.049 9,211,931 -0.35(-4.74%)
Nov 19, 2008 8.088 8.312 7.186 7.400 6,699,886 -0.86(-10.38%)
Nov 18, 2008 8.202 8.558 7.751 8.257 5,092,761 -0.05(-0.66%)
Nov 17, 2008 8.758 8.881 8.293 8.312 4,143,497 -0.45(-5.15%)
Nov 14, 2008 9.383 9.383 8.663 8.763 0 -0.82(-8.52%)
Nov 13, 2008 8.663 9.683 8.271 9.579 7,480,163 +0.87(+9.94%)
Nov 12, 2008 8.941 9.132 8.603 8.713 4,847,018 -0.29(-3.24%)
Nov 11, 2008 9.018 9.383 8.872 9.004 3,669,446 -0.03(-0.35%)
Nov 10, 2008 9.802 10.07 8.954 9.036 3,650,659 -0.62(-6.46%)
Nov 07, 2008 9.228 9.797 8.959 9.661 0 +0.47(+5.11%)
Nov 06, 2008 9.501 9.633 9.150 9.191 3,235,558 -0.28(-2.98%)
Nov 05, 2008 10.41 10.44 9.419 9.474 3,974,070 -1.00(-9.53%)
Nov 04, 2008 10.37 10.61 10.08 10.47 2,663,991 +0.19(+1.82%)
Nov 03, 2008 10.52 10.82 10.21 10.28 2,019,329 -0.25(-2.38%)
Oct 31, 2008 9.847 10.54 9.697 10.54 3,444,932 +0.53(+5.28%)
Oct 30, 2008 9.843 10.12 9.697 10.01 2,984,989 +0.06(+0.58%)
Oct 29, 2008 10.20 10.47 9.841 9.949 4,167,507 -0.59(-5.59%)
Oct 28, 2008 9.279 10.60 8.767 10.54 6,063,490 +1.87(+21.58%)
Oct 27, 2008 9.338 9.623 8.609 8.668 2,498,756 -0.73(-7.76%)
Oct 24, 2008 9.302 9.632 9.179 9.397 0 -0.38(-3.85%)
Oct 23, 2008 9.551 9.886 8.649 9.773 5,442,045 +0.43(+4.60%)
Oct 22, 2008 9.750 9.881 9.157 9.342 4,697,747 -0.49(-5.02%)
Oct 21, 2008 10.13 10.27 9.777 9.836 2,068,283 -0.38(-3.72%)
Oct 20, 2008 10.23 10.38 9.827 10.22 3,088,380 +0.05(+0.54%)
Oct 17, 2008 10.59 10.84 9.990 10.16 0 -0.58(-5.44%)
Oct 16, 2008 9.668 10.82 9.610 10.75 5,090,291 +1.14(+11.88%)
Oct 15, 2008 10.86 11.09 9.437 9.605 3,730,712 -1.25(-11.48%)
Oct 14, 2008 11.97 12.00 10.25 10.85 3,780,187 -0.87(-7.45%)
Oct 13, 2008 11.31 11.88 10.42 11.72 4,164,640 +0.63(+5.67%)
Oct 10, 2008 8.948 11.09 8.550 11.09 0 +1.85(+20.04%)
Oct 09, 2008 9.904 10.30 9.102 9.243 5,362,958 -0.48(-4.98%)
Oct 08, 2008 9.922 10.11 9.442 9.727 6,158,872 -0.20(-2.01%)
Oct 07, 2008 10.62 10.91 9.927 9.927 4,724,420 -0.63(-5.96%)
Oct 06, 2008 10.85 11.16 9.990 10.56 4,936,235 -0.28(-2.59%)
Oct 03, 2008 11.36 11.71 10.84 10.84 0 -0.37(-3.27%)
Oct 02, 2008 11.91 11.91 11.16 11.20 2,374,020 -0.69(-5.82%)
Oct 01, 2008 11.97 12.00 11.60 11.90 1,912,507 +0.30(+2.62%)
Sep 30, 2008 11.41 12.20 11.21 11.59 3,278,203 +0.39(+3.48%)
Sep 29, 2008 12.22 12.22 11.19 11.20 3,950,039 -0.93(-7.70%)
Sep 26, 2008 12.03 12.14 11.71 12.14 0 +0.14(+1.20%)
Sep 25, 2008 12.03 12.03 11.38 11.99 5,352,915 -0.09(-0.75%)
Sep 24, 2008 12.16 12.21 11.49 12.08 2,884,721 -0.13(-1.03%)
Sep 23, 2008 12.28 12.62 12.06 12.21 2,663,015 -0.09(-0.73%)
Sep 22, 2008 12.85 13.02 12.25 12.30 2,370,774 -0.77(-5.86%)
Sep 19, 2008 12.63 15.71 11.71 13.07 0 -0.59(-4.35%)
Sep 18, 2008 11.59 13.66 11.53 13.66 7,322,369 +2.00(+17.20%)
Sep 17, 2008 11.79 11.85 11.40 11.66 2,739,862 -0.19(-1.60%)
Sep 16, 2008 11.17 11.85 11.04 11.85 4,323,302 +0.81(+7.35%)
Sep 15, 2008 11.48 11.76 11.03 11.03 4,026,433 -0.66(-5.66%)
Sep 12, 2008 11.38 11.70 11.34 11.70 0 +0.31(+2.73%)
Sep 11, 2008 11.26 11.42 11.18 11.39 1,549,266 -0.05(-0.43%)
Sep 10, 2008 11.43 11.62 11.20 11.44 2,347,585 +0.04(+0.32%)
Sep 09, 2008 11.54 11.66 11.21 11.40 2,634,770 -0.18(-1.56%)
Sep 08, 2008 11.72 11.72 11.37 11.58 3,595,327 +0.21(+1.86%)
Sep 05, 2008 11.49 11.56 11.07 11.37 0 -0.16(-1.41%)
Sep 04, 2008 11.83 11.83 11.53 11.53 2,006,385 -0.33(-2.81%)
Sep 03, 2008 11.82 11.86 11.55 11.86 1,350,891 +0.21(+1.82%)
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.