Skip to main content

Realty Income Corp (NY: O )

53.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 30.80 30.80 29.82 30.26 4,874,309 -0.55(-1.78%)
Apr 29, 2015 31.25 31.50 30.53 30.80 3,580,671 -0.66(-2.09%)
Apr 28, 2015 31.46 31.62 31.32 31.46 1,999,300 -0.13(-0.41%)
Apr 27, 2015 31.65 31.80 31.40 31.59 1,927,015 -0.09(-0.28%)
Apr 24, 2015 31.72 31.91 31.61 31.68 1,379,589 -0.01(-0.04%)
Apr 23, 2015 31.71 31.83 31.57 31.69 1,499,555 -0.08(-0.26%)
Apr 22, 2015 31.66 31.99 31.64 31.78 1,863,814 +0.10(+0.32%)
Apr 21, 2015 31.52 31.87 31.52 31.67 2,331,622 +0.17(+0.53%)
Apr 20, 2015 31.67 31.78 31.49 31.51 2,088,260 -0.10(-0.32%)
Apr 17, 2015 31.78 31.94 31.38 31.61 1,945,579 -0.07(-0.22%)
Apr 16, 2015 31.64 31.84 31.45 31.68 1,480,279 +0.01(+0.04%)
Apr 15, 2015 32.00 32.10 31.65 31.67 2,695,954 -0.38(-1.18%)
Apr 14, 2015 31.64 32.16 31.64 32.05 3,349,871 +0.53(+1.67%)
Apr 13, 2015 31.71 31.90 31.51 31.52 2,263,521 -0.25(-0.79%)
Apr 10, 2015 31.96 32.19 31.68 31.77 2,381,504 +0.10(+0.30%)
Apr 09, 2015 32.46 32.61 31.53 31.67 5,092,669 -0.77(-2.37%)
Apr 08, 2015 32.61 32.74 32.33 32.44 3,752,898 -0.06(-0.18%)
Apr 07, 2015 32.61 33.01 32.48 32.50 9,065,725 +0.06(+0.18%)
Apr 06, 2015 33.28 33.79 32.44 32.44 62,224,476 -0.96(-2.86%)
Apr 02, 2015 32.98 33.40 33.40 33.40 2,192,516 +0.37(+1.11%)
Apr 01, 2015 33.12 33.32 32.79 33.03 2,626,222 -0.08(-0.23%)
Mar 31, 2015 33.08 33.57 32.98 33.11 3,163,073 -0.02(-0.06%)
Mar 30, 2015 33.37 33.41 32.92 33.13 5,794,251 +0.49(+1.49%)
Mar 27, 2015 32.83 32.94 32.44 32.64 2,356,119 -0.12(-0.37%)
Mar 26, 2015 32.92 33.25 32.66 32.76 2,152,936 -0.31(-0.95%)
Mar 25, 2015 33.68 33.84 32.96 33.08 1,926,318 -0.54(-1.60%)
Mar 24, 2015 34.09 34.13 33.58 33.61 2,062,278 -0.56(-1.65%)
Mar 23, 2015 34.23 34.57 34.08 34.18 2,064,424 -0.12(-0.35%)
Mar 20, 2015 33.52 34.34 33.43 34.30 4,390,087 +0.90(+2.70%)
Mar 19, 2015 33.15 33.65 32.95 33.40 2,470,534 +0.15(+0.44%)
Mar 18, 2015 32.36 33.29 32.12 33.25 2,792,158 +0.93(+2.87%)
Mar 17, 2015 32.35 32.62 32.16 32.32 3,100,231 -0.03(-0.08%)
Mar 16, 2015 32.37 32.53 32.14 32.35 2,304,212 +0.35(+1.10%)
Mar 13, 2015 32.06 32.19 31.75 32.00 1,906,151 -0.06(-0.18%)
Mar 12, 2015 31.94 32.55 31.82 32.05 2,839,087 +0.39(+1.23%)
Mar 11, 2015 31.63 31.79 31.47 31.66 2,336,272 +0.17(+0.53%)
Mar 10, 2015 31.50 31.69 31.38 31.50 2,082,889 +0.03(+0.08%)
Mar 09, 2015 31.38 31.63 31.21 31.47 2,270,009 +0.32(+1.03%)
Mar 06, 2015 31.82 31.82 30.85 31.15 5,237,340 -1.32(-4.07%)
Mar 05, 2015 32.30 32.72 32.28 32.48 1,938,025 +0.29(+0.91%)
Mar 04, 2015 32.24 32.50 32.15 32.18 1,672,432 -0.13(-0.42%)
Mar 03, 2015 32.19 32.45 31.99 32.32 1,806,838 -0.06(-0.20%)
Mar 02, 2015 32.00 32.78 32.05 32.38 2,646,987 +0.38(+1.18%)
Feb 27, 2015 31.82 32.16 31.49 32.00 3,669,181 +0.16(+0.50%)
Feb 26, 2015 32.55 32.69 31.58 31.84 4,201,878 -0.70(-2.16%)
Feb 25, 2015 32.40 33.01 32.31 32.55 3,591,861 +0.15(+0.45%)
Feb 24, 2015 33.20 33.21 32.33 32.40 4,310,498 -0.99(-2.96%)
Feb 23, 2015 33.18 33.46 32.96 33.39 2,887,340 +0.29(+0.87%)
Feb 20, 2015 32.72 33.21 32.55 33.10 3,199,574 +0.37(+1.13%)
Feb 19, 2015 33.37 33.60 32.64 32.73 2,826,658 -0.80(-2.39%)
Feb 18, 2015 32.98 33.68 32.63 33.53 3,094,537 +0.55(+1.68%)
Feb 17, 2015 33.12 33.59 32.85 32.98 4,195,752 -0.15(-0.44%)
Feb 13, 2015 32.83 33.13 33.13 33.13 3,057,604 +0.20(+0.62%)
Feb 12, 2015 32.71 33.12 32.38 32.92 2,868,585 +0.22(+0.66%)
Feb 11, 2015 32.77 33.02 32.40 32.71 2,618,986 +0.04(+0.12%)
Feb 10, 2015 32.56 32.88 32.37 32.67 2,934,893 +0.08(+0.25%)
Feb 09, 2015 32.30 32.69 32.08 32.59 3,643,045 +0.20(+0.63%)
Feb 06, 2015 33.80 33.80 32.15 32.38 5,615,680 -1.60(-4.70%)
Feb 05, 2015 33.66 34.01 33.57 33.98 2,182,077 +0.34(+1.00%)
Feb 04, 2015 33.80 33.84 33.30 33.64 3,897,764 -0.31(-0.90%)
Feb 03, 2015 33.92 33.99 33.49 33.95 3,715,792 -0.15(-0.45%)
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.