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, 2014 27.66 27.80 27.44 27.78 2,926,979 +0.13(+0.45%)
Jun 27, 2014 27.47 27.74 27.35 27.65 2,548,879 +0.18(+0.67%)
Jun 26, 2014 27.60 27.62 27.33 27.47 2,663,287 -0.12(-0.45%)
Jun 25, 2014 27.61 27.75 27.50 27.60 2,121,971 -0.04(-0.13%)
Jun 24, 2014 27.68 27.72 27.48 27.63 2,497,290 -0.07(-0.27%)
Jun 23, 2014 27.96 28.01 27.69 27.71 2,658,143 -0.28(-1.00%)
Jun 20, 2014 27.68 27.99 27.54 27.99 3,894,942 +0.28(+1.01%)
Jun 19, 2014 27.53 27.71 27.42 27.71 2,397,444 +0.19(+0.70%)
Jun 18, 2014 27.20 27.58 27.10 27.52 2,150,617 +0.31(+1.14%)
Jun 17, 2014 27.05 27.35 26.97 27.20 2,863,446 +0.13(+0.48%)
Jun 16, 2014 27.31 27.51 27.01 27.07 3,789,987 -0.24(-0.87%)
Jun 13, 2014 27.24 27.35 27.02 27.31 3,394,381 +0.10(+0.37%)
Jun 12, 2014 26.95 27.22 26.90 27.21 2,551,052 +0.16(+0.58%)
Jun 11, 2014 26.93 27.07 26.85 27.05 3,003,255 +0.12(+0.44%)
Jun 10, 2014 26.92 27.05 26.78 26.94 2,337,240 -0.51(-1.86%)
Jun 06, 2014 27.52 27.60 27.34 27.45 2,445,282 -0.02(-0.09%)
Jun 05, 2014 26.90 27.50 26.84 27.47 3,413,916 +0.63(+2.34%)
Jun 04, 2014 26.94 26.98 26.79 26.84 1,880,745 -0.11(-0.42%)
Jun 03, 2014 26.99 27.10 26.90 26.95 1,837,198 -0.13(-0.48%)
Jun 02, 2014 26.96 27.15 26.77 27.09 2,418,682 +0.12(+0.44%)
May 30, 2014 26.98 27.11 26.87 26.97 3,800,950 -0.04(-0.14%)
May 29, 2014 26.82 27.19 26.73 27.00 3,302,466 +0.24(+0.89%)
May 28, 2014 26.77 26.90 26.48 26.77 4,538,424 +0.01(+0.02%)
May 27, 2014 26.73 26.87 26.56 26.76 2,805,655 +0.14(+0.51%)
May 23, 2014 26.69 26.62 26.62 26.62 2,925,505 -0.18(-0.69%)
May 22, 2014 26.88 26.95 26.75 26.81 2,262,535 -0.08(-0.28%)
May 21, 2014 27.09 27.18 26.67 26.88 3,670,035 -0.20(-0.76%)
May 20, 2014 27.13 27.29 27.01 27.09 2,286,232 +0.01(+0.02%)
May 19, 2014 27.13 27.22 26.96 27.08 1,898,063 -0.13(-0.48%)
May 16, 2014 26.74 27.21 26.67 27.21 2,323,939 +0.43(+1.62%)
May 15, 2014 26.90 27.01 26.60 26.78 3,732,529 -0.26(-0.96%)
May 14, 2014 27.11 27.29 26.84 27.04 2,269,205 -0.05(-0.18%)
May 13, 2014 27.37 27.57 26.98 27.09 2,468,180 -0.25(-0.91%)
May 12, 2014 27.26 27.59 27.22 27.34 3,800,175 +0.19(+0.69%)
May 09, 2014 27.26 27.38 27.00 27.15 2,671,509 -0.13(-0.48%)
May 08, 2014 27.41 27.50 27.20 27.28 2,850,025 -0.14(-0.50%)
May 07, 2014 26.83 27.44 26.79 27.42 3,483,283 +0.57(+2.13%)
May 06, 2014 26.96 26.96 26.75 26.85 3,534,203 -0.14(-0.53%)
May 05, 2014 26.65 27.06 26.54 26.99 2,422,524 +0.19(+0.72%)
May 02, 2014 26.61 26.85 26.44 26.80 3,353,942 +0.00(+0.00%)
May 01, 2014 27.05 27.05 26.38 26.80 3,221,055 -0.15(-0.55%)
Apr 30, 2014 26.92 27.01 26.69 26.95 4,123,305 +0.03(+0.12%)
Apr 29, 2014 26.93 27.01 26.75 26.92 3,089,052 +0.00(+0.01%)
Apr 28, 2014 26.54 26.99 26.51 26.91 4,153,643 +0.43(+1.61%)
Apr 25, 2014 26.34 26.62 26.33 26.49 3,490,660 +0.09(+0.35%)
Apr 24, 2014 26.15 26.46 26.09 26.39 2,366,312 +0.28(+1.09%)
Apr 23, 2014 26.18 26.27 26.02 26.11 1,808,960 -0.09(-0.33%)
Apr 22, 2014 25.99 26.23 25.88 26.20 2,868,530 +0.30(+1.17%)
Apr 21, 2014 25.89 26.04 25.77 25.89 2,046,396 +0.02(+0.10%)
Apr 17, 2014 26.42 25.87 25.87 25.87 3,315,092 -0.55(-2.08%)
Apr 16, 2014 26.36 26.46 26.10 26.42 3,133,223 +0.13(+0.49%)
Apr 15, 2014 25.65 26.35 25.59 26.29 4,525,811 +0.70(+2.75%)
Apr 14, 2014 25.65 25.76 25.45 25.59 2,866,934 +0.00(+0.00%)
Apr 11, 2014 25.42 25.68 25.41 25.59 3,486,009 +0.07(+0.27%)
Apr 10, 2014 25.84 26.07 25.40 25.52 2,675,247 -0.30(-1.17%)
Apr 09, 2014 25.89 26.09 25.60 25.82 3,887,354 -0.07(-0.26%)
Apr 08, 2014 25.38 25.92 25.37 25.89 4,666,730 +0.25(+0.99%)
Apr 07, 2014 25.15 25.80 25.10 25.64 5,795,071 +0.48(+1.89%)
Apr 04, 2014 25.06 25.29 24.92 25.16 3,981,827 +0.21(+0.84%)
Apr 03, 2014 25.13 25.14 24.84 24.95 2,836,783 -0.19(-0.76%)
Apr 02, 2014 25.01 25.32 24.95 25.14 4,175,962 +0.11(+0.44%)
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.