Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

62.73 +0.25 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.14 10.22 10.04 10.14 1,083,408 -0.03(-0.26%)
Nov 29, 2005 10.15 10.23 10.13 10.17 529,205 -0.01(-0.09%)
Nov 28, 2005 10.39 10.42 10.18 10.18 691,247 -0.24(-2.28%)
Nov 25, 2005 10.38 10.43 10.37 10.42 176,773 +0.00(+0.00%)
Nov 23, 2005 10.28 10.43 10.26 10.42 378,992 +0.07(+0.65%)
Nov 22, 2005 10.22 10.35 10.15 10.35 788,339 +0.12(+1.14%)
Nov 21, 2005 10.27 10.27 10.14 10.23 579,201 -0.02(-0.17%)
Nov 18, 2005 10.19 10.26 10.15 10.25 483,672 +0.03(+0.31%)
Nov 17, 2005 9.946 10.23 9.946 10.22 523,178 +0.16(+1.60%)
Nov 16, 2005 10.05 10.13 10.01 10.06 773,831 -0.04(-0.35%)
Nov 15, 2005 10.04 10.18 10.02 10.09 780,973 +0.06(+0.58%)
Nov 14, 2005 10.17 10.24 9.973 10.04 669,374 -0.10(-1.02%)
Nov 11, 2005 10.11 10.14 10.03 10.14 334,575 +0.03(+0.27%)
Nov 10, 2005 9.946 10.14 9.879 10.11 596,834 +0.13(+1.35%)
Nov 09, 2005 9.888 10.05 9.870 9.978 524,741 +0.09(+0.91%)
Nov 08, 2005 9.924 9.928 9.834 9.888 596,834 -0.09(-0.85%)
Nov 07, 2005 9.906 10.02 9.857 9.973 846,370 +0.07(+0.72%)
Nov 04, 2005 9.852 9.942 9.776 9.901 845,254 +0.05(+0.55%)
Nov 03, 2005 9.946 10.05 9.839 9.848 744,815 -0.05(-0.54%)
Nov 02, 2005 9.789 9.946 9.736 9.901 733,655 +0.20(+2.03%)
Nov 01, 2005 9.888 10.07 9.673 9.704 991,450 -0.27(-2.74%)
Oct 31, 2005 9.767 10.04 9.767 9.978 1,253,709 +0.25(+2.53%)
Oct 28, 2005 9.543 9.731 9.494 9.731 779,634 +0.23(+2.45%)
Oct 27, 2005 9.745 9.812 9.476 9.498 584,781 -0.25(-2.57%)
Oct 26, 2005 9.879 9.919 9.745 9.749 512,018 -0.13(-1.36%)
Oct 25, 2005 9.982 10.03 9.861 9.884 431,443 -0.14(-1.43%)
Oct 24, 2005 9.969 10.04 9.924 10.03 536,793 +0.12(+1.18%)
Oct 21, 2005 9.794 9.982 9.781 9.910 381,447 +0.13(+1.28%)
Oct 20, 2005 10.01 10.01 9.731 9.785 461,129 -0.23(-2.28%)
Oct 19, 2005 9.772 10.01 9.677 10.01 659,553 +0.19(+1.92%)
Oct 18, 2005 9.866 9.969 9.816 9.825 564,916 -0.05(-0.54%)
Oct 17, 2005 9.933 9.933 9.812 9.879 465,816 -0.01(-0.14%)
Oct 14, 2005 9.785 9.951 9.709 9.893 565,809 +0.23(+2.36%)
Oct 13, 2005 9.462 9.709 9.462 9.664 672,498 +0.12(+1.22%)
Oct 12, 2005 9.789 9.803 9.444 9.548 1,424,456 -0.24(-2.47%)
Oct 11, 2005 9.870 9.924 9.700 9.789 841,906 -0.09(-0.95%)
Oct 10, 2005 10.09 10.12 9.861 9.884 465,593 -0.19(-1.87%)
Oct 07, 2005 10.18 10.19 9.928 10.07 630,983 -0.06(-0.58%)
Oct 06, 2005 10.17 10.22 9.901 10.13 1,063,097 -0.08(-0.79%)
Oct 05, 2005 10.39 10.43 10.19 10.21 571,612 -0.19(-1.85%)
Oct 04, 2005 10.59 10.63 10.40 10.40 477,869 -0.27(-2.52%)
Oct 03, 2005 10.71 10.74 10.58 10.67 642,590 -0.04(-0.38%)
Sep 30, 2005 10.63 10.71 10.58 10.71 816,015 +0.09(+0.80%)
Sep 29, 2005 10.53 10.63 10.39 10.63 614,243 +0.09(+0.89%)
Sep 28, 2005 10.66 10.69 10.49 10.53 704,193 -0.15(-1.43%)
Sep 27, 2005 10.62 10.70 10.57 10.69 733,655 +0.00(+0.00%)
Sep 26, 2005 10.55 10.69 10.55 10.69 1,389,191 +0.08(+0.72%)
Sep 23, 2005 10.61 10.65 10.53 10.61 1,099,478 +0.01(+0.13%)
Sep 22, 2005 10.56 10.66 10.44 10.60 5,198,975 -0.06(-0.59%)
Sep 21, 2005 10.82 10.82 10.64 10.66 1,085,417 -0.17(-1.61%)
Sep 20, 2005 10.93 11.00 10.80 10.83 524,071 +0.01(+0.12%)
Sep 19, 2005 10.89 10.89 10.78 10.82 654,866 -0.02(-0.21%)
Sep 16, 2005 10.87 10.91 10.76 10.84 451,754 -0.03(-0.25%)
Sep 15, 2005 10.86 10.91 10.79 10.87 300,202 +0.07(+0.66%)
Sep 14, 2005 10.86 10.87 10.76 10.80 468,271 +0.00(+0.00%)
Sep 13, 2005 10.89 10.93 10.79 10.80 339,932 -0.09(-0.82%)
Sep 12, 2005 10.90 10.95 10.78 10.89 598,619 +0.00(+0.00%)
Sep 09, 2005 10.91 10.97 10.85 10.89 343,726 +0.03(+0.25%)
Sep 08, 2005 10.92 10.98 10.83 10.86 496,171 -0.01(-0.12%)
Sep 07, 2005 11.06 11.06 10.86 10.87 447,960 -0.17(-1.54%)
Sep 06, 2005 10.75 11.05 10.67 11.04 732,762 +0.40(+3.75%)
Sep 02, 2005 10.71 10.78 10.60 10.65 333,905 -0.08(-0.75%)
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.