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

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2006 10.39 10.41 10.14 10.25 821,372 -0.12(-1.12%)
Jul 28, 2006 10.28 10.39 10.26 10.37 616,475 +0.14(+1.40%)
Jul 27, 2006 10.39 10.44 10.20 10.22 756,421 -0.10(-1.00%)
Jul 26, 2006 10.29 10.37 10.22 10.33 894,358 +0.05(+0.48%)
Jul 25, 2006 10.15 10.30 10.09 10.28 1,065,329 +0.17(+1.68%)
Jul 24, 2006 9.870 10.11 9.888 10.11 758,653 +0.24(+2.45%)
Jul 21, 2006 10.09 10.10 9.861 9.866 822,934 -0.23(-2.26%)
Jul 20, 2006 10.26 10.27 10.08 10.09 903,063 -0.13(-1.23%)
Jul 19, 2006 9.996 10.31 9.960 10.22 1,056,401 +0.23(+2.29%)
Jul 18, 2006 9.834 10.01 9.794 9.991 1,088,095 +0.27(+2.76%)
Jul 17, 2006 9.910 9.933 9.700 9.722 1,307,946 -0.13(-1.27%)
Jul 14, 2006 9.978 10.00 9.816 9.848 972,031 -0.06(-0.59%)
Jul 13, 2006 10.09 10.12 9.897 9.906 849,049 -0.22(-2.21%)
Jul 12, 2006 10.13 10.22 10.08 10.13 997,923 +0.04(+0.40%)
Jul 11, 2006 10.06 10.12 9.924 10.09 659,106 +0.04(+0.36%)
Jul 10, 2006 9.987 10.09 9.973 10.05 646,607 +0.11(+1.08%)
Jul 07, 2006 9.987 10.04 9.870 9.946 1,199,248 -0.04(-0.40%)
Jul 06, 2006 9.973 10.04 9.893 9.987 825,613 +0.00(+0.00%)
Jul 05, 2006 9.991 10.05 9.848 9.987 983,191 -0.00(-0.04%)
Jul 03, 2006 9.879 9.991 9.812 9.991 1,247,459 +0.18(+1.83%)
Jun 30, 2006 10.07 10.18 9.812 9.812 8,698,737 -0.24(-2.36%)
Jun 29, 2006 9.884 10.05 9.875 10.05 782,535 +0.12(+1.17%)
Jun 28, 2006 9.745 9.933 9.727 9.933 867,797 +0.22(+2.26%)
Jun 27, 2006 9.772 9.834 9.700 9.713 775,839 -0.02(-0.18%)
Jun 26, 2006 9.588 9.731 9.579 9.731 698,613 +0.19(+1.97%)
Jun 23, 2006 9.646 9.700 9.521 9.543 749,056 -0.09(-0.93%)
Jun 22, 2006 9.785 9.785 9.633 9.633 658,883 -0.12(-1.19%)
Jun 21, 2006 9.789 9.848 9.722 9.749 705,755 -0.05(-0.50%)
Jun 20, 2006 9.776 9.834 9.727 9.798 603,753 +0.00(+0.00%)
Jun 19, 2006 9.937 9.946 9.789 9.798 582,549 -0.10(-1.04%)
Jun 16, 2006 9.987 9.987 9.861 9.901 474,744 +0.00(+0.00%)
Jun 15, 2006 9.875 9.962 9.825 9.901 661,562 +0.07(+0.73%)
Jun 14, 2006 9.960 9.960 9.794 9.830 656,651 -0.03(-0.27%)
Jun 13, 2006 10.00 10.11 9.843 9.857 768,474 -0.16(-1.61%)
Jun 12, 2006 10.26 10.26 9.991 10.02 433,898 -0.20(-1.93%)
Jun 09, 2006 10.10 10.23 10.09 10.22 452,201 +0.11(+1.11%)
Jun 08, 2006 10.08 10.15 9.919 10.10 683,881 -0.02(-0.22%)
Jun 07, 2006 10.02 10.25 10.01 10.13 636,117 +0.07(+0.67%)
Jun 06, 2006 10.15 10.17 9.964 10.06 689,908 -0.07(-0.71%)
Jun 05, 2006 10.04 10.23 10.00 10.13 760,662 +0.07(+0.67%)
Jun 02, 2006 10.04 10.10 10.00 10.06 441,710 +0.08(+0.81%)
Jun 01, 2006 9.812 9.982 9.789 9.982 764,233 +0.20(+2.01%)
May 31, 2006 9.807 9.843 9.646 9.785 839,674 +0.01(+0.14%)
May 30, 2006 9.928 9.946 9.767 9.772 619,377 -0.22(-2.24%)
May 26, 2006 9.946 10.04 9.927 9.996 463,138 +0.06(+0.59%)
May 25, 2006 9.794 9.937 9.749 9.937 1,042,116 +0.18(+1.84%)
May 24, 2006 9.745 9.893 9.583 9.758 881,636 +0.01(+0.14%)
May 23, 2006 9.843 9.937 9.704 9.745 485,234 -0.08(-0.82%)
May 22, 2006 9.821 9.879 9.754 9.825 543,936 +0.01(+0.14%)
May 19, 2006 9.852 9.982 9.740 9.812 666,249 -0.04(-0.36%)
May 18, 2006 9.893 10.02 9.821 9.848 624,957 +0.03(+0.32%)
May 17, 2006 9.942 10.06 9.816 9.816 586,790 -0.16(-1.57%)
May 16, 2006 10.14 10.15 9.973 9.973 535,900 -0.05(-0.54%)
May 15, 2006 9.875 10.03 9.812 10.03 702,407 +0.19(+1.91%)
May 12, 2006 9.982 10.01 9.807 9.839 782,982 -0.13(-1.35%)
May 11, 2006 10.25 10.27 9.973 9.973 515,813 -0.25(-2.41%)
May 10, 2006 10.25 10.35 10.20 10.22 568,041 -0.04(-0.35%)
May 09, 2006 10.19 10.39 10.12 10.26 907,750 +0.11(+1.10%)
May 08, 2006 9.969 10.15 9.969 10.14 565,140 +0.03(+0.27%)
May 05, 2006 10.05 10.17 10.00 10.12 669,374 +0.12(+1.17%)
May 04, 2006 9.969 10.08 9.919 10.00 818,917 +0.01(+0.09%)
May 03, 2006 9.960 10.02 9.866 9.991 480,993 +0.04(+0.36%)
May 02, 2006 9.991 10.06 9.857 9.955 571,389 +0.00(+0.00%)
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.