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 28, 2013 25.14 25.17 24.72 24.88 4,353,359 -0.21(-0.85%)
Jun 27, 2013 24.93 25.37 24.93 25.09 3,690,570 +0.37(+1.52%)
Jun 26, 2013 24.63 24.81 24.42 24.72 4,105,883 +0.32(+1.33%)
Jun 25, 2013 24.20 24.51 23.99 24.39 4,150,067 +0.29(+1.20%)
Jun 24, 2013 24.03 24.65 23.54 24.10 6,157,170 -0.02(-0.10%)
Jun 21, 2013 24.39 24.60 23.84 24.13 9,687,406 -0.11(-0.46%)
Jun 20, 2013 25.41 25.46 24.07 24.24 6,335,828 -1.44(-5.59%)
Jun 19, 2013 26.47 26.57 25.49 25.67 4,025,079 -0.73(-2.75%)
Jun 18, 2013 26.26 26.59 25.83 26.40 3,076,929 +0.24(+0.93%)
Jun 17, 2013 26.74 26.84 25.98 26.16 3,494,859 -0.39(-1.47%)
Jun 14, 2013 26.10 26.85 26.02 26.55 4,574,324 +0.49(+1.88%)
Jun 13, 2013 25.46 26.19 25.41 26.06 4,478,070 +0.60(+2.34%)
Jun 12, 2013 26.02 26.02 25.30 25.46 3,246,755 -0.35(-1.37%)
Jun 11, 2013 26.04 26.28 25.52 25.82 3,640,168 -0.40(-1.53%)
Jun 10, 2013 26.50 26.55 26.10 26.22 3,236,967 -0.27(-1.03%)
Jun 07, 2013 26.89 26.90 25.99 26.49 3,738,497 -0.34(-1.28%)
Jun 06, 2013 25.84 26.92 25.70 26.83 4,692,154 +0.99(+3.84%)
Jun 05, 2013 25.56 26.03 25.56 25.84 5,209,144 +0.18(+0.71%)
Jun 04, 2013 26.42 26.53 25.61 25.66 5,340,141 -0.71(-2.69%)
Jun 03, 2013 26.81 27.12 26.31 26.37 5,908,980 -0.49(-1.83%)
May 31, 2013 27.48 27.70 26.86 26.86 4,335,506 -0.71(-2.57%)
May 30, 2013 27.98 28.30 27.42 27.56 3,790,230 -0.35(-1.27%)
May 29, 2013 28.49 28.49 26.98 27.92 6,472,161 -0.80(-2.79%)
May 28, 2013 29.47 29.66 28.57 28.72 4,137,155 -0.52(-1.77%)
May 24, 2013 29.44 29.73 29.05 29.24 3,728,782 -0.57(-1.90%)
May 23, 2013 30.24 30.31 29.05 29.80 6,354,821 -1.05(-3.40%)
May 22, 2013 32.37 32.66 30.63 30.85 5,273,429 -1.54(-4.76%)
May 21, 2013 32.21 32.52 32.21 32.39 1,769,181 +0.18(+0.57%)
May 20, 2013 32.36 32.36 32.03 32.21 1,935,954 -0.22(-0.67%)
May 17, 2013 31.88 32.43 31.74 32.43 6,365,007 +0.64(+2.00%)
May 16, 2013 31.94 32.14 31.71 31.79 2,030,481 -0.14(-0.42%)
May 15, 2013 31.43 31.93 31.25 31.93 1,928,053 +0.55(+1.76%)
May 13, 2013 30.80 31.41 30.80 31.37 2,791,165 +0.64(+2.09%)
May 10, 2013 30.73 30.94 30.67 30.73 2,354,153 +0.01(+0.04%)
May 09, 2013 30.99 30.99 30.66 30.72 1,736,242 -0.17(-0.55%)
May 08, 2013 30.61 30.93 30.57 30.89 1,740,864 +0.26(+0.86%)
May 07, 2013 30.51 30.64 30.40 30.63 1,518,328 +0.22(+0.72%)
May 06, 2013 30.37 30.51 30.19 30.41 1,682,000 -0.07(-0.23%)
May 03, 2013 30.30 30.48 30.07 30.48 1,682,362 +0.41(+1.35%)
May 02, 2013 29.83 30.23 29.79 30.07 1,737,842 +0.28(+0.95%)
May 01, 2013 29.95 30.00 29.71 29.79 1,521,501 -0.21(-0.71%)
Apr 30, 2013 29.57 30.00 29.51 30.00 2,570,026 +0.36(+1.23%)
Apr 29, 2013 29.30 29.66 29.23 29.64 2,374,716 +0.51(+1.74%)
Apr 26, 2013 28.87 29.32 29.04 29.13 1,992,979 +0.09(+0.32%)
Apr 25, 2013 28.98 29.30 28.63 29.04 2,398,453 +0.13(+0.47%)
Apr 24, 2013 28.87 28.95 28.78 28.90 2,099,484 -0.09(-0.32%)
Apr 23, 2013 28.87 29.07 28.81 29.00 1,664,862 +0.18(+0.63%)
Apr 22, 2013 28.74 28.82 28.49 28.81 2,206,275 +0.08(+0.27%)
Apr 19, 2013 28.24 28.74 28.17 28.74 2,104,077 +0.53(+1.87%)
Apr 18, 2013 27.98 28.22 27.84 28.21 1,982,547 +0.28(+0.99%)
Apr 17, 2013 27.96 27.98 27.75 27.93 1,838,056 -0.15(-0.54%)
Apr 16, 2013 27.61 28.10 27.46 28.09 2,524,111 +0.60(+2.18%)
Apr 15, 2013 27.95 28.14 27.49 27.49 2,738,324 -0.50(-1.80%)
Apr 12, 2013 27.90 27.99 27.79 27.99 2,505,580 +0.02(+0.06%)
Apr 11, 2013 27.47 27.98 27.45 27.98 5,311,353 +0.53(+1.92%)
Apr 10, 2013 27.36 27.51 27.29 27.45 2,650,011 +0.20(+0.73%)
Apr 09, 2013 27.21 27.35 27.05 27.25 2,702,693 +0.04(+0.13%)
Apr 08, 2013 26.98 27.21 26.95 27.21 2,933,789 +0.22(+0.80%)
Apr 05, 2013 26.70 27.00 26.62 27.00 2,451,494 +0.09(+0.33%)
Apr 04, 2013 26.81 26.93 26.71 26.91 1,922,027 +0.16(+0.61%)
Apr 03, 2013 26.83 26.86 26.59 26.74 3,007,763 -0.09(-0.33%)
Apr 02, 2013 26.80 26.83 26.67 26.83 2,990,258 +0.11(+0.39%)
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.