Realty Income Corp (NY: O )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	45.90	46.05	44.98	45.36	6,444,334	-0.68(-1.49%)
Oct 30, 2018	45.97	46.49	45.65	46.05	5,196,665	+0.08(+0.16%)
Oct 29, 2018	44.95	46.00	44.94	45.97	4,350,366	+1.18(+2.63%)
Oct 26, 2018	45.04	45.26	44.17	44.80	3,851,168	-0.38(-0.85%)
Oct 25, 2018	44.63	45.40	44.41	45.18	3,222,361	+0.33(+0.74%)
Oct 24, 2018	43.88	45.14	43.74	44.85	4,102,660	+1.00(+2.27%)
Oct 23, 2018	43.12	44.12	43.12	43.85	2,595,327	+0.57(+1.32%)
Oct 22, 2018	43.95	44.19	43.24	43.28	2,070,874	-0.59(-1.35%)
Oct 19, 2018	43.50	44.02	43.50	43.87	2,050,987	+0.44(+1.02%)
Oct 18, 2018	43.56	43.84	43.30	43.43	2,302,475	-0.10(-0.22%)
Oct 17, 2018	43.06	43.73	42.89	43.53	4,041,091	+0.37(+0.85%)
Oct 16, 2018	42.32	43.28	42.12	43.16	2,583,991	+1.04(+2.46%)
Oct 15, 2018	41.83	42.58	41.81	42.13	2,906,779	+0.24(+0.57%)
Oct 12, 2018	42.16	42.32	41.66	41.89	2,975,145	-0.08(-0.20%)
Oct 11, 2018	43.15	43.23	41.93	41.97	3,674,476	-1.01(-2.36%)
Oct 10, 2018	43.73	43.99	42.97	42.98	3,205,162	-0.94(-2.15%)
Oct 09, 2018	43.62	44.08	43.45	43.93	3,959,091	+0.37(+0.84%)
Oct 08, 2018	42.80	43.88	42.80	43.56	4,287,865	+0.76(+1.79%)
Oct 05, 2018	42.49	42.91	42.45	42.79	5,003,465	+0.39(+0.92%)
Oct 04, 2018	42.29	42.51	41.94	42.40	5,327,607	-0.16(-0.39%)
Oct 03, 2018	42.75	42.99	42.16	42.57	6,321,484	-0.04(-0.09%)
Oct 02, 2018	42.46	42.75	42.34	42.61	2,845,624	+0.16(+0.37%)
Oct 01, 2018	42.45	42.91	42.31	42.45	3,776,813	-0.22(-0.51%)
Sep 28, 2018	42.09	42.71	42.04	42.67	2,902,876	+0.74(+1.77%)
Sep 27, 2018	41.74	42.16	41.71	41.92	1,572,536	+0.22(+0.54%)
Sep 26, 2018	42.16	42.32	41.67	41.70	1,808,767	-0.48(-1.13%)
Sep 25, 2018	42.10	42.43	41.91	42.18	2,061,555	+0.25(+0.59%)
Sep 24, 2018	42.58	42.60	41.82	41.93	2,349,027	-0.64(-1.51%)
Sep 21, 2018	42.77	42.96	42.51	42.57	4,909,823	-0.21(-0.49%)
Sep 20, 2018	42.31	42.83	42.04	42.78	1,936,432	+0.46(+1.09%)
Sep 19, 2018	43.07	43.10	42.21	42.32	2,747,687	-0.64(-1.50%)
Sep 18, 2018	43.40	43.49	42.74	42.96	2,431,561	-0.49(-1.13%)
Sep 17, 2018	43.11	43.46	42.80	43.45	6,793,134	+0.38(+0.88%)
Sep 14, 2018	43.25	43.25	42.55	43.07	2,789,033	-0.36(-0.83%)
Sep 13, 2018	43.60	43.69	43.37	43.43	2,008,200	+0.02(+0.05%)
Sep 12, 2018	43.38	43.67	43.25	43.41	1,259,930	+0.07(+0.17%)
Sep 11, 2018	43.47	43.67	43.26	43.34	1,563,367	-0.25(-0.58%)
Sep 10, 2018	43.59	43.85	43.50	43.59	1,326,002	+0.16(+0.36%)
Sep 07, 2018	43.60	43.69	43.31	43.43	2,160,814	-0.49(-1.11%)
Sep 06, 2018	43.90	44.08	43.81	43.92	1,978,915	+0.12(+0.27%)
Sep 05, 2018	43.47	44.01	43.31	43.80	1,936,452	+0.19(+0.45%)
Sep 04, 2018	43.73	43.95	43.42	43.60	1,762,764	-0.15(-0.34%)
Aug 31, 2018		43.75	43.75	43.75	0	+0.28(+0.64%)
Aug 30, 2018	43.72	43.75	43.39	43.48	1,213,809	-0.07(-0.17%)
Aug 29, 2018	43.83	43.83	43.44	43.55	1,841,834	-0.41(-0.93%)
Aug 28, 2018	43.51	43.97	43.37	43.96	1,532,967	+0.52(+1.20%)
Aug 27, 2018	43.71	43.74	43.13	43.44	1,606,616	-0.17(-0.39%)
Aug 24, 2018	43.37	43.69	43.27	43.61	988,417	+0.11(+0.26%)
Aug 23, 2018	43.54	43.64	43.36	43.50	1,270,272	-0.02(-0.05%)
Aug 22, 2018	43.67	43.76	43.28	43.52	1,177,653	-0.09(-0.20%)
Aug 21, 2018	43.72	43.72	43.36	43.61	1,820,385	-0.13(-0.31%)
Aug 20, 2018	43.86	44.09	43.69	43.75	1,447,318	-0.05(-0.12%)
Aug 17, 2018	43.28	43.83	43.12	43.80	2,039,988	+0.48(+1.12%)
Aug 16, 2018	42.90	43.34	42.79	43.31	1,621,163	+0.44(+1.02%)
Aug 15, 2018	42.48	42.92	42.41	42.87	1,676,126	+0.39(+0.93%)
Aug 14, 2018	42.26	42.60	42.11	42.48	1,792,173	+0.27(+0.63%)
Aug 13, 2018	42.13	42.27	42.03	42.21	1,288,839	+0.16(+0.37%)
Aug 10, 2018	42.35	42.59	42.06	42.06	1,304,318	-0.35(-0.82%)
Aug 09, 2018	42.58	42.65	42.34	42.41	1,734,378	-0.13(-0.30%)
Aug 08, 2018	42.64	42.70	42.38	42.53	1,593,316	-0.07(-0.17%)
Aug 07, 2018	42.87	42.87	42.37	42.61	2,053,906	-0.27(-0.62%)
Aug 06, 2018	43.01	43.08	42.70	42.87	2,222,307	-0.04(-0.10%)
Aug 03, 2018	42.39	42.97	42.35	42.92	1,972,938	+0.57(+1.34%)
Aug 02, 2018	41.59	42.55	41.48	42.35	3,042,673	+0.69(+1.66%)