Skip to main content

Realty Income Corp (NY: O )

53.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.90 13.95 13.79 13.81 780,972 -0.06(-0.43%)
Dec 28, 2006 13.91 13.96 13.77 13.87 586,280 -0.07(-0.54%)
Dec 27, 2006 13.78 13.95 13.78 13.95 598,310 +0.23(+1.67%)
Dec 26, 2006 13.55 13.77 13.55 13.72 460,362 +0.16(+1.21%)
Dec 22, 2006 13.65 13.69 13.49 13.56 492,844 -0.08(-0.62%)
Dec 21, 2006 13.78 13.91 13.61 13.64 778,365 -0.15(-1.12%)
Dec 20, 2006 13.70 13.86 13.70 13.80 595,503 +0.10(+0.73%)
Dec 19, 2006 13.64 13.73 13.47 13.70 1,045,840 -0.08(-0.58%)
Dec 18, 2006 14.08 14.08 13.75 13.78 1,126,845 -0.27(-1.95%)
Dec 15, 2006 13.98 14.14 13.93 14.05 1,471,315 +0.09(+0.64%)
Dec 14, 2006 14.01 14.19 13.92 13.96 945,988 -0.08(-0.57%)
Dec 13, 2006 14.00 14.07 13.94 14.04 913,707 +0.06(+0.46%)
Dec 12, 2006 14.10 14.15 13.89 13.97 778,365 -0.06(-0.43%)
Dec 11, 2006 13.96 14.11 13.93 14.03 644,226 +0.09(+0.64%)
Dec 08, 2006 13.86 13.97 13.75 13.94 617,559 +0.07(+0.54%)
Dec 07, 2006 13.98 14.02 13.83 13.87 737,061 -0.16(-1.14%)
Dec 06, 2006 14.01 14.09 13.90 14.03 1,327,953 +0.02(+0.14%)
Dec 05, 2006 14.03 14.08 13.94 14.01 1,652,372 +0.02(+0.14%)
Dec 04, 2006 13.82 14.03 13.78 13.99 1,358,430 +0.21(+1.56%)
Dec 01, 2006 13.60 13.79 13.52 13.78 1,326,549 +0.08(+0.58%)
Nov 30, 2006 13.54 13.75 13.47 13.70 2,634,853 +0.18(+1.33%)
Nov 29, 2006 13.38 13.52 13.27 13.52 1,190,005 +0.15(+1.12%)
Nov 28, 2006 13.31 13.40 13.12 13.37 796,611 +0.05(+0.41%)
Nov 27, 2006 13.70 13.73 13.25 13.31 1,601,042 -0.42(-3.05%)
Nov 24, 2006 13.60 13.77 13.57 13.73 224,366 +0.04(+0.33%)
Nov 22, 2006 13.82 13.84 13.56 13.69 843,530 -0.15(-1.08%)
Nov 21, 2006 13.58 13.84 13.51 13.84 1,167,147 +0.22(+1.65%)
Nov 20, 2006 13.36 13.64 13.32 13.61 1,468,909 +0.28(+2.09%)
Nov 17, 2006 13.36 13.37 13.25 13.33 770,946 -0.04(-0.33%)
Nov 16, 2006 13.40 13.40 13.22 13.38 1,729,166 +0.04(+0.34%)
Nov 15, 2006 13.31 13.39 13.25 13.33 1,345,196 +0.06(+0.45%)
Nov 14, 2006 13.17 13.29 13.11 13.27 1,311,110 +0.14(+1.06%)
Nov 13, 2006 13.17 13.21 13.10 13.13 900,874 -0.06(-0.45%)
Nov 10, 2006 13.14 13.19 13.09 13.19 764,931 +0.04(+0.34%)
Nov 09, 2006 13.14 13.22 13.11 13.15 1,337,377 +0.00(+0.04%)
Nov 08, 2006 13.09 13.18 13.04 13.14 1,175,969 +0.05(+0.38%)
Nov 07, 2006 13.15 13.16 13.04 13.09 968,646 -0.03(-0.27%)
Nov 06, 2006 13.12 13.17 13.07 13.13 1,075,114 +0.06(+0.46%)
Nov 03, 2006 13.12 13.15 13.00 13.07 1,813,780 +0.02(+0.15%)
Nov 02, 2006 13.09 13.15 12.97 13.05 1,683,050 -0.07(-0.57%)
Nov 01, 2006 13.19 13.19 13.08 13.12 1,438,231 -0.04(-0.34%)
Oct 31, 2006 13.17 13.18 13.07 13.17 1,574,375 +0.00(+0.00%)
Oct 30, 2006 12.97 13.18 12.94 13.17 1,465,701 +0.14(+1.07%)
Oct 27, 2006 13.16 13.18 13.00 13.03 962,630 -0.13(-0.99%)
Oct 26, 2006 13.16 13.16 13.05 13.16 827,289 +0.05(+0.38%)
Oct 25, 2006 13.02 13.16 12.97 13.11 965,237 +0.04(+0.31%)
Oct 24, 2006 13.11 13.13 13.03 13.07 814,055 -0.08(-0.64%)
Oct 23, 2006 13.10 13.17 12.97 13.15 1,367,453 +0.04(+0.34%)
Oct 20, 2006 13.15 13.15 13.07 13.11 1,291,260 -0.04(-0.30%)
Oct 19, 2006 12.98 13.15 12.98 13.15 2,568,084 +0.17(+1.31%)
Oct 18, 2006 13.06 13.07 12.94 12.98 6,262,814 -0.19(-1.44%)
Oct 17, 2006 13.07 13.31 13.04 13.17 2,229,830 +0.13(+1.03%)
Oct 16, 2006 12.86 13.03 12.82 13.03 1,160,931 +0.24(+1.87%)
Oct 13, 2006 12.59 12.79 12.57 12.79 1,013,759 +0.23(+1.83%)
Oct 12, 2006 12.47 12.60 12.46 12.56 1,124,238 +0.10(+0.80%)
Oct 11, 2006 12.50 12.58 12.35 12.46 728,639 -0.01(-0.04%)
Oct 10, 2006 12.62 12.72 12.41 12.47 2,694,203 -0.19(-1.54%)
Oct 09, 2006 12.51 12.66 12.41 12.66 436,903 +0.15(+1.24%)
Oct 06, 2006 12.62 12.65 12.49 12.51 1,128,850 -0.16(-1.26%)
Oct 05, 2006 12.51 12.67 12.47 12.67 677,911 +0.12(+0.95%)
Oct 04, 2006 12.37 12.55 12.37 12.55 742,073 +0.18(+1.45%)
Oct 03, 2006 12.30 12.46 12.26 12.37 621,168 +0.08(+0.69%)
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.