Skip to main content

Realty Income Corp (NY: O )

54.10 +0.59 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 18.24 18.26 18.07 18.07 1,363,246 -0.10(-0.53%)
Jun 29, 2011 18.08 18.20 17.96 18.17 1,139,572 +0.23(+1.28%)
Jun 28, 2011 17.84 17.95 17.75 17.94 970,914 +0.12(+0.69%)
Jun 27, 2011 17.78 17.91 17.74 17.82 841,623 +0.04(+0.21%)
Jun 24, 2011 17.78 17.87 17.60 17.78 1,213,828 +0.08(+0.42%)
Jun 23, 2011 17.88 17.88 17.54 17.71 1,583,472 -0.30(-1.67%)
Jun 22, 2011 18.11 18.16 18.00 18.01 1,284,342 -0.14(-0.77%)
Jun 21, 2011 18.18 18.22 18.00 18.15 1,499,544 +0.08(+0.42%)
Jun 20, 2011 18.06 18.09 18.01 18.07 1,062,123 +0.08(+0.45%)
Jun 17, 2011 17.87 18.03 17.69 17.99 2,727,023 +0.23(+1.30%)
Jun 16, 2011 17.60 17.79 17.53 17.76 1,354,224 +0.16(+0.92%)
Jun 15, 2011 17.65 17.71 17.49 17.60 1,935,886 -0.14(-0.79%)
Jun 14, 2011 17.50 17.74 17.46 17.74 1,676,693 +0.35(+2.04%)
Jun 13, 2011 17.38 17.54 17.33 17.38 1,505,415 +0.04(+0.22%)
Jun 10, 2011 17.79 17.87 17.30 17.35 3,165,280 -0.52(-2.89%)
Jun 09, 2011 18.18 18.18 17.84 17.86 1,661,567 -0.25(-1.39%)
Jun 08, 2011 18.22 18.29 18.11 18.11 1,069,001 -0.13(-0.74%)
Jun 07, 2011 18.26 18.36 18.14 18.25 840,793 +0.11(+0.62%)
Jun 06, 2011 18.37 18.45 18.12 18.14 1,261,911 -0.21(-1.17%)
Jun 03, 2011 18.18 18.48 18.18 18.35 1,877,096 -0.30(-1.60%)
May 24, 2011 18.68 18.74 18.58 18.65 896,704 -0.01(-0.06%)
May 23, 2011 18.68 18.78 18.66 18.66 1,164,506 -0.13(-0.71%)
May 20, 2011 18.93 18.98 18.76 18.79 1,050,254 -0.16(-0.82%)
May 19, 2011 18.99 19.01 18.78 18.95 688,876 +0.03(+0.17%)
May 18, 2011 18.73 18.92 18.62 18.92 1,049,656 +0.20(+1.09%)
May 17, 2011 18.69 18.73 18.61 18.71 1,050,776 -0.01(-0.03%)
May 16, 2011 18.71 18.79 18.63 18.72 1,004,978 +0.00(+0.00%)
May 13, 2011 18.86 18.89 18.62 18.72 951,521 -0.14(-0.74%)
May 12, 2011 18.79 18.89 18.68 18.86 1,044,181 +0.05(+0.26%)
May 11, 2011 18.97 18.97 18.74 18.81 1,122,866 -0.16(-0.85%)
May 10, 2011 18.99 19.01 18.92 18.97 1,616,128 +0.06(+0.31%)
May 09, 2011 18.85 18.92 18.79 18.91 1,017,061 +0.06(+0.31%)
May 06, 2011 19.15 19.18 18.85 18.85 1,158,711 -0.18(-0.93%)
May 05, 2011 18.95 19.12 18.87 19.03 946,937 +0.02(+0.11%)
May 04, 2011 19.05 19.08 18.90 19.01 1,014,176 -0.02(-0.11%)
May 03, 2011 19.01 19.17 18.86 19.03 1,086,354 +0.02(+0.11%)
May 02, 2011 18.95 19.03 18.93 19.01 1,556,762 -0.02(-0.08%)
Apr 29, 2011 19.39 19.40 18.87 19.02 1,464,032 -0.28(-1.44%)
Apr 28, 2011 19.22 19.45 19.20 19.30 1,610,135 +0.10(+0.54%)
Apr 27, 2011 19.09 19.20 18.99 19.20 1,231,473 +0.15(+0.81%)
Apr 26, 2011 19.04 19.14 18.94 19.04 1,254,276 +0.05(+0.25%)
Apr 25, 2011 18.90 19.05 18.86 18.99 1,030,264 +0.07(+0.37%)
Apr 21, 2011 18.84 18.94 18.69 18.93 1,046,124 +0.12(+0.62%)
Apr 20, 2011 18.81 18.81 18.60 18.81 1,113,714 +0.17(+0.91%)
Apr 19, 2011 18.53 18.65 18.52 18.64 937,328 +0.16(+0.87%)
Apr 18, 2011 18.58 18.67 18.37 18.48 1,476,015 -0.21(-1.14%)
Apr 15, 2011 18.64 18.72 18.55 18.69 1,365,543 +0.07(+0.40%)
Apr 14, 2011 18.34 18.65 18.33 18.62 1,304,019 +0.21(+1.13%)
Apr 13, 2011 18.59 18.59 18.39 18.41 1,113,065 -0.06(-0.35%)
Apr 12, 2011 18.34 18.59 18.34 18.47 936,281 +0.04(+0.20%)
Apr 11, 2011 18.49 18.63 18.41 18.44 1,020,120 -0.03(-0.14%)
Apr 08, 2011 18.62 18.63 18.39 18.46 827,170 -0.04(-0.20%)
Apr 07, 2011 18.68 18.69 18.46 18.50 1,160,725 -0.18(-0.97%)
Apr 06, 2011 18.71 18.71 18.58 18.68 1,198,417 +0.03(+0.14%)
Apr 05, 2011 18.58 18.73 18.58 18.65 1,398,392 -0.02(-0.11%)
Apr 04, 2011 18.65 18.68 18.59 18.68 1,817,754 +0.07(+0.40%)
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.