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, 2010 15.58 16.07 15.53 15.58 3,515 -0.15(-0.95%)
Jun 29, 2010 15.73 16.00 15.68 15.73 7,158 -0.55(-3.36%)
Jun 25, 2010 16.27 16.32 15.71 16.27 1,803,917 +0.62(+3.95%)
Jun 24, 2010 15.78 16.18 15.65 15.66 1,914,889 -0.18(-1.16%)
Jun 23, 2010 15.80 16.07 15.66 15.84 1,086,892 +0.07(+0.42%)
Jun 22, 2010 16.28 16.38 15.76 15.77 4,322 -0.44(-2.71%)
Jun 21, 2010 16.53 16.69 16.16 16.21 981,808 -0.18(-1.09%)
Jun 18, 2010 16.39 16.73 16.37 16.39 1,220,475 -0.31(-1.84%)
Jun 17, 2010 16.54 16.73 16.42 16.70 712,654 +0.09(+0.55%)
Jun 16, 2010 16.49 16.93 16.45 16.61 1,180,646 -0.27(-1.57%)
Jun 15, 2010 16.55 16.87 16.44 16.87 1,161,817 +0.40(+2.42%)
Jun 14, 2010 16.37 16.54 16.21 16.47 1,849,352 +0.21(+1.32%)
Jun 11, 2010 15.94 16.26 15.88 16.26 849,706 +0.18(+1.14%)
Jun 10, 2010 15.77 16.09 15.66 16.07 14,222 +0.58(+3.76%)
Jun 09, 2010 15.57 15.86 15.40 15.49 949,983 +0.03(+0.20%)
Jun 08, 2010 15.17 15.51 14.92 15.46 1,523,889 +0.30(+1.95%)
Jun 07, 2010 15.13 15.51 15.07 15.17 945,596 +0.05(+0.30%)
Jun 04, 2010 15.12 15.80 15.07 15.12 2,209,576 -0.79(-4.98%)
Jun 03, 2010 16.18 16.18 15.80 15.91 688,504 -0.12(-0.73%)
Jun 02, 2010 15.73 16.03 15.51 16.03 1,301,460 +0.43(+2.75%)
Jun 01, 2010 15.84 15.97 15.56 15.60 1,299,099 -0.31(-1.93%)
May 28, 2010 15.91 16.31 15.90 15.91 1,123,893 -0.41(-2.53%)
May 27, 2010 15.93 16.35 15.78 16.32 1,342,689 +0.73(+4.66%)
May 26, 2010 15.84 16.22 15.54 15.59 1,463,080 -0.14(-0.87%)
May 25, 2010 15.04 15.77 14.83 15.73 1,726,794 +0.31(+2.01%)
May 24, 2010 15.89 15.89 15.40 15.42 1,457,423 -0.22(-1.43%)
May 21, 2010 14.90 15.70 14.69 15.64 2,173,038 +0.57(+3.78%)
May 20, 2010 15.13 15.51 15.05 15.07 11,528 -0.52(-3.36%)
May 19, 2010 15.76 15.98 15.33 15.60 1,861,486 -0.28(-1.79%)
May 18, 2010 16.24 16.40 15.87 15.88 16,191 -0.15(-0.92%)
May 17, 2010 16.21 16.36 15.69 16.03 1,153,815 -0.10(-0.63%)
May 14, 2010 16.13 16.46 16.07 16.13 1,629,535 -0.37(-2.22%)
May 13, 2010 16.65 16.73 16.47 16.50 1,151,809 +0.03(+0.19%)
May 12, 2010 16.47 16.75 16.40 16.47 1,262,646 +0.01(+0.06%)
May 11, 2010 16.47 16.58 16.37 16.46 7,655 +0.25(+1.54%)
May 10, 2010 15.84 16.21 15.80 16.21 2,112,933 +0.83(+5.42%)
May 07, 2010 15.26 15.79 15.04 15.37 2,572,593 +0.11(+0.73%)
May 06, 2010 15.88 16.05 14.45 15.26 3,921,764 -0.53(-3.35%)
May 05, 2010 15.82 16.17 15.61 15.79 1,908,519 -0.40(-2.45%)
May 04, 2010 16.50 16.69 16.08 16.19 2,143,084 -0.54(-3.25%)
May 03, 2010 16.49 16.85 16.32 16.73 1,915,818 +0.06(+0.37%)
Apr 30, 2010 17.12 17.42 16.67 16.67 2,457,744 -0.81(-4.62%)
Apr 29, 2010 17.05 17.56 16.77 17.48 2,250,574 +0.69(+4.10%)
Apr 28, 2010 16.78 16.92 16.70 16.79 1,627,689 +0.14(+0.85%)
Apr 27, 2010 16.99 17.14 16.64 16.65 1,531,179 -0.34(-2.03%)
Apr 26, 2010 16.87 17.19 16.80 16.99 1,415,419 +0.14(+0.84%)
Apr 23, 2010 16.78 16.96 16.64 16.85 1,308,681 +0.08(+0.45%)
Apr 22, 2010 16.40 16.82 16.35 16.78 964,920 +0.25(+1.50%)
Apr 21, 2010 16.15 16.63 16.15 16.53 1,120,182 +0.34(+2.13%)
Apr 20, 2010 15.98 16.21 15.77 16.18 1,120,978 +0.23(+1.46%)
Apr 19, 2010 15.81 16.12 15.74 15.95 875,730 +0.04(+0.25%)
Apr 16, 2010 16.09 16.31 15.88 15.91 1,512,140 -0.23(-1.41%)
Apr 15, 2010 16.45 16.47 16.13 16.14 1,528,137 -0.33(-2.03%)
Apr 14, 2010 16.30 16.49 16.15 16.47 1,229,480 +0.28(+1.75%)
Apr 13, 2010 15.85 16.24 15.82 16.19 1,144,839 +0.29(+1.85%)
Apr 12, 2010 16.19 16.19 15.87 15.89 936,295 -0.18(-1.10%)
Apr 09, 2010 16.06 16.16 15.95 16.07 1,546,465 +0.05(+0.28%)
Apr 08, 2010 16.00 16.09 15.96 16.03 1,388,509 -0.03(-0.19%)
Apr 07, 2010 16.01 16.16 15.93 16.06 2,378,427 +0.10(+0.60%)
Apr 06, 2010 15.61 16.11 15.61 15.96 1,606,182 +0.38(+2.47%)
Apr 05, 2010 15.53 15.72 15.41 15.58 1,007,863 +0.17(+1.08%)
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.