Realty Income Corp (NY: O )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	40.64	41.15	40.57	40.96	3,894,597	+0.46(+1.12%)
Aug 30, 2017	40.49	40.58	40.26	40.51	1,715,830	-0.01(-0.02%)
Aug 29, 2017	40.76	40.90	40.41	40.52	1,535,286	-0.05(-0.12%)
Aug 28, 2017	41.14	41.17	40.48	40.56	1,455,135	-0.59(-1.43%)
Aug 25, 2017	40.98	41.39	40.83	41.15	1,288,138	+0.38(+0.94%)
Aug 24, 2017	41.26	41.44	40.75	40.77	1,431,430	-0.43(-1.03%)
Aug 23, 2017	40.71	41.22	40.58	41.20	1,346,998	+0.51(+1.26%)
Aug 22, 2017	40.98	41.10	40.54	40.69	1,485,158	-0.35(-0.86%)
Aug 21, 2017	40.37	41.15	40.27	41.04	2,216,342	+0.73(+1.81%)
Aug 18, 2017	40.50	40.54	40.10	40.31	2,037,339	-0.24(-0.59%)
Aug 17, 2017	40.86	40.96	40.54	40.55	2,206,659	-0.30(-0.73%)
Aug 16, 2017	40.47	41.11	40.43	40.85	3,007,841	+0.45(+1.12%)
Aug 15, 2017	40.45	40.53	39.96	40.39	3,036,165	-0.25(-0.61%)
Aug 14, 2017	40.23	40.84	40.01	40.64	2,163,852	+0.60(+1.49%)
Aug 11, 2017	40.30	40.43	39.88	40.05	1,797,568	-0.38(-0.95%)
Aug 10, 2017	40.76	40.82	40.43	40.43	1,360,899	-0.33(-0.80%)
Aug 09, 2017	40.62	41.00	40.35	40.76	2,313,818	+0.13(+0.31%)
Aug 08, 2017	40.61	40.85	40.37	40.63	1,696,440	-0.11(-0.26%)
Aug 07, 2017	40.73	40.88	40.41	40.73	1,407,822	+0.00(+0.00%)
Aug 04, 2017	40.30	40.77	40.25	40.73	2,390,056	+0.29(+0.72%)
Aug 03, 2017	40.35	40.56	40.21	40.44	1,353,249	-0.04(-0.10%)
Aug 02, 2017	40.83	40.83	40.22	40.49	1,673,810	-0.45(-1.11%)
Aug 01, 2017	40.54	41.06	40.39	40.94	2,648,566	+0.48(+1.19%)
Jul 31, 2017	40.56	40.64	40.23	40.46	4,793,373	-0.10(-0.24%)
Jul 28, 2017	41.05	41.26	40.49	40.56	2,000,822	-0.38(-0.93%)
Jul 27, 2017	40.85	41.31	40.45	40.94	2,869,061	+0.02(+0.05%)
Jul 26, 2017	40.56	40.95	40.45	40.92	2,187,909	+0.35(+0.85%)
Jul 25, 2017	40.29	40.61	40.02	40.57	2,310,891	+0.18(+0.45%)
Jul 24, 2017	40.48	40.55	40.04	40.39	1,953,279	-0.10(-0.24%)
Jul 21, 2017	40.55	40.68	40.14	40.49	1,216,282	-0.01(-0.02%)
Jul 20, 2017	40.44	40.85	40.32	40.49	1,434,436	+0.11(+0.28%)
Jul 19, 2017	39.99	40.48	39.90	40.38	1,388,364	+0.41(+1.02%)
Jul 18, 2017	40.04	40.23	39.89	39.97	1,642,519	+0.07(+0.18%)
Jul 17, 2017	39.70	40.05	39.63	39.90	1,965,790	+0.16(+0.41%)
Jul 14, 2017	39.13	39.82	39.13	39.74	2,256,324	+0.79(+2.03%)
Jul 13, 2017	38.68	39.00	38.54	38.95	1,342,656	+0.32(+0.84%)
Jul 12, 2017	38.36	38.93	38.34	38.62	1,942,966	+0.55(+1.45%)
Jul 11, 2017	38.03	38.22	37.68	38.07	1,673,458	+0.20(+0.54%)
Jul 10, 2017	38.66	38.68	37.86	37.87	2,408,470	-0.77(-1.99%)
Jul 07, 2017	38.35	38.65	38.11	38.64	1,483,632	+0.40(+1.03%)
Jul 06, 2017	38.86	39.00	38.24	38.24	2,259,719	-0.76(-1.96%)
Jul 05, 2017	39.57	39.70	38.83	39.00	2,245,237	-0.59(-1.50%)
Jul 03, 2017	39.12	39.76	39.12	39.60	1,458,205	+0.61(+1.58%)
Jun 30, 2017	39.51	39.68	38.82	38.98	2,052,204	-0.42(-1.06%)
Jun 29, 2017	39.84	39.88	39.17	39.40	2,305,345	-0.59(-1.46%)
Jun 28, 2017	39.51	40.10	39.34	39.98	2,168,366	+0.58(+1.46%)
Jun 27, 2017	39.68	39.74	39.24	39.41	2,731,546	-0.34(-0.87%)
Jun 26, 2017	39.14	40.32	39.14	39.75	3,410,347	+0.84(+2.17%)
Jun 23, 2017	38.59	38.96	38.56	38.91	3,449,859	+0.32(+0.84%)
Jun 22, 2017	38.92	39.00	38.47	38.58	2,855,058	-0.42(-1.08%)
Jun 21, 2017	39.56	39.64	38.77	39.01	3,143,585	-0.53(-1.34%)
Jun 20, 2017	39.54	39.68	39.34	39.53	3,488,766	-0.04(-0.09%)
Jun 19, 2017	39.89	39.94	39.38	39.57	2,561,632	-0.32(-0.79%)
Jun 16, 2017	40.17	40.20	39.58	39.89	4,023,377	-0.17(-0.42%)
Jun 15, 2017	39.85	40.29	39.75	40.05	1,744,175	-0.03(-0.07%)
Jun 14, 2017	39.99	40.19	39.76	40.08	2,081,699	+0.47(+1.19%)
Jun 13, 2017	39.43	39.72	39.27	39.61	1,459,126	+0.10(+0.25%)
Jun 12, 2017	39.03	39.56	38.95	39.51	1,959,223	+0.58(+1.50%)
Jun 09, 2017	38.61	39.03	38.19	38.93	2,453,716	+0.30(+0.77%)
Jun 08, 2017		39.32	38.57	38.63	2,853,719	-0.51(-1.31%)
Jun 07, 2017	39.01	39.37	38.92	39.15	2,295,275	+0.14(+0.36%)
Jun 06, 2017	38.97	39.21	38.65	39.01	2,228,879	+0.04(+0.09%)
Jun 05, 2017	39.67	39.72	38.85	38.97	2,316,570	-0.85(-2.14%)
Jun 02, 2017	39.38	39.94	39.38	39.82	3,342,183	+0.73(+1.87%)