Realty Income Corp (NY: O )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	43.13	44.21	42.49	43.86	5,708,058	-0.09(-0.21%)
Apr 29, 2020	43.64	45.05	43.57	43.95	4,504,569	+1.65(+3.91%)
Apr 28, 2020	42.67	43.34	41.93	42.30	3,392,026	+1.50(+3.66%)
Apr 27, 2020	39.97	41.39	39.74	40.81	3,170,469	+1.11(+2.78%)
Apr 24, 2020	39.45	40.12	39.05	39.70	3,151,115	+0.48(+1.22%)
Apr 23, 2020	40.16	40.49	39.06	39.22	2,573,944	-0.68(-1.71%)
Apr 22, 2020	40.61	40.80	39.52	39.91	2,528,380	+0.26(+0.66%)
Apr 21, 2020	38.90	40.19	38.71	39.64	3,009,417	-0.81(-2.01%)
Apr 20, 2020	40.54	41.38	40.07	40.46	2,900,742	-1.19(-2.86%)
Apr 17, 2020	41.57	42.51	40.41	41.65	4,845,122	+2.04(+5.14%)
Apr 16, 2020	41.35	41.60	39.47	39.61	3,717,205	-1.34(-3.28%)
Apr 15, 2020	42.63	43.43	40.46	40.96	4,449,243	-3.83(-8.54%)
Apr 14, 2020	43.65	44.85	42.98	44.78	3,568,104	+2.20(+5.17%)
Apr 13, 2020	45.01	45.08	41.99	42.58	5,492,627	-2.50(-5.54%)
Apr 09, 2020	44.43	48.30	44.17	45.08	6,257,842	+2.82(+6.68%)
Apr 08, 2020	40.11	42.84	39.32	42.25	5,274,902	+3.02(+7.70%)
Apr 07, 2020	39.54	41.42	39.21	39.23	6,847,283	+2.00(+5.38%)
Apr 06, 2020	37.39	38.73	36.58	37.23	5,697,901	+2.55(+7.36%)
Apr 03, 2020	36.05	36.89	34.52	34.67	4,780,867	-1.61(-4.43%)
Apr 02, 2020	35.99	37.47	35.29	36.28	5,290,303	-0.68(-1.83%)
Apr 01, 2020	37.47	37.95	35.81	36.96	5,766,681	-2.70(-6.80%)
Mar 31, 2020	41.70	41.98	38.87	39.65	7,748,139	-2.42(-5.74%)
Mar 30, 2020	45.16	45.62	40.58	42.07	7,658,971	-2.98(-6.63%)
Mar 27, 2020	44.12	47.61	43.67	45.05	9,966,452	-1.16(-2.50%)
Mar 26, 2020	44.80	46.42	42.94	46.21	5,653,042	+3.06(+7.08%)
Mar 25, 2020	41.16	47.11	39.85	43.15	6,820,093	+3.03(+7.56%)
Mar 24, 2020	36.44	40.26	35.78	40.12	5,786,492	+5.80(+16.91%)
Mar 23, 2020	36.85	36.85	31.98	34.32	6,750,940	-3.23(-8.60%)
Mar 20, 2020	39.64	41.62	37.13	37.55	6,211,777	-0.52(-1.37%)
Mar 19, 2020	33.85	38.94	30.09	38.07	7,126,288	+4.42(+13.13%)
Mar 18, 2020	41.16	41.55	31.67	33.65	8,096,197	-9.99(-22.90%)
Mar 17, 2020	44.34	44.44	41.01	43.64	7,645,940	+0.89(+2.09%)
Mar 16, 2020	50.52	52.65	42.71	42.75	7,780,033	-14.20(-24.93%)
Mar 13, 2020	55.29	57.10	53.64	56.95	6,578,164	+3.31(+6.17%)
Mar 12, 2020	54.26	58.29	52.31	53.64	6,213,307	-4.61(-7.91%)
Mar 11, 2020	59.46	59.63	57.21	58.24	4,624,507	-2.40(-3.96%)
Mar 10, 2020	59.22	60.71	57.56	60.64	4,704,710	+2.59(+4.46%)
Mar 09, 2020	56.46	59.34	56.22	58.05	4,893,334	-2.64(-4.34%)
Mar 06, 2020	60.18	60.89	58.75	60.69	3,608,676	-0.78(-1.26%)
Mar 05, 2020	61.01	61.76	60.53	61.47	2,886,889	-0.41(-0.67%)
Mar 04, 2020	60.22	62.02	59.99	61.88	4,559,764	+2.81(+4.76%)
Mar 03, 2020	59.46	60.63	58.56	59.07	4,436,849	-0.31(-0.52%)
Mar 02, 2020	57.79	59.43	56.74	59.38	5,698,034	+2.06(+3.59%)
Feb 28, 2020	56.58	57.48	54.93	57.32	8,864,135	-0.21(-0.37%)
Feb 27, 2020	58.64	59.81	57.53	57.53	15,036,706	-5.42(-8.61%)
Feb 26, 2020	63.95	64.51	62.70	62.95	6,697,413	-0.92(-1.43%)
Feb 25, 2020	64.93	64.94	63.51	63.87	4,940,861	-0.99(-1.52%)
Feb 24, 2020	64.81	65.82	64.72	64.85	3,630,129	-0.21(-0.33%)
Feb 21, 2020	64.59	65.11	64.35	65.07	2,815,799	+0.42(+0.65%)
Feb 20, 2020	66.53	67.02	63.44	64.65	4,112,630	+1.77(+2.81%)
Feb 19, 2020	63.42	63.43	62.68	62.88	1,589,235	-0.58(-0.91%)
Feb 18, 2020	63.54	63.58	62.97	63.46	1,658,809	+0.12(+0.19%)
Feb 14, 2020	62.26	63.34	62.20	63.34	2,080,301	+1.29(+2.09%)
Feb 13, 2020	61.90	62.57	61.90	62.04	1,697,588	+0.25(+0.41%)
Feb 12, 2020	61.89	62.26	61.56	61.79	2,461,642	-0.31(-0.50%)
Feb 11, 2020	63.15	63.42	61.96	62.10	2,122,239	-1.11(-1.75%)
Feb 10, 2020	63.14	63.26	62.86	63.20	1,724,507	+0.45(+0.72%)
Feb 07, 2020	62.70	62.98	62.50	62.75	1,478,218	+0.28(+0.45%)
Feb 06, 2020	62.05	62.66	62.04	62.47	1,286,220	+0.51(+0.83%)
Feb 05, 2020	61.47	62.15	61.09	61.96	2,263,790	+0.14(+0.23%)
Feb 04, 2020	61.63	62.30	61.56	61.81	1,585,254	+0.09(+0.15%)