Realty Income Corp (NY: O )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2018	41.18	41.73	40.94	41.66	2,746,494	+0.16(+0.38%)
Jul 31, 2018	41.16	41.82	41.08	41.51	4,905,080	+0.46(+1.12%)
Jul 30, 2018	40.78	41.14	40.53	41.04	1,969,943	+0.24(+0.60%)
Jul 27, 2018	41.47	41.50	40.65	40.80	1,999,694	-0.53(-1.29%)
Jul 26, 2018	41.33	41.64	41.27	41.33	1,691,832	+0.01(+0.02%)
Jul 25, 2018	40.82	41.43	40.71	41.33	2,251,513	+0.59(+1.46%)
Jul 24, 2018	41.03	41.04	40.70	40.73	2,143,770	-0.39(-0.94%)
Jul 23, 2018	41.16	41.22	40.78	41.12	2,368,464	-0.01(-0.04%)
Jul 20, 2018	41.29	41.39	40.95	41.13	2,148,670	-0.24(-0.57%)
Jul 19, 2018	40.75	41.45	40.59	41.37	2,569,252	+0.62(+1.53%)
Jul 18, 2018	40.56	40.79	40.38	40.75	2,350,500	+0.19(+0.46%)
Jul 17, 2018	40.74	40.82	40.47	40.56	1,901,955	-0.14(-0.35%)
Jul 16, 2018	40.79	40.84	40.34	40.70	1,989,801	-0.18(-0.44%)
Jul 13, 2018	41.17	41.37	40.83	40.88	1,227,472	-0.20(-0.49%)
Jul 12, 2018	40.94	41.18	40.74	41.08	1,683,239	+0.21(+0.51%)
Jul 11, 2018	41.11	41.31	40.84	40.87	1,360,322	-0.24(-0.60%)
Jul 10, 2018	40.97	41.24	40.74	41.12	2,443,660	+0.44(+1.08%)
Jul 09, 2018	41.20	41.20	40.40	40.68	2,023,613	-0.52(-1.26%)
Jul 06, 2018	41.03	41.35	40.90	41.20	2,808,909	+0.31(+0.76%)
Jul 05, 2018	40.26	40.93	40.05	40.89	2,774,409	+0.75(+1.87%)
Jul 03, 2018		40.14	40.14	40.14	0	+0.64(+1.63%)