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

Realty Income Corp (NY: O )

54.26 +0.23 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 30, 2009 9.718 9.930 9.407 9.520 0 -0.12(-1.28%)
Jan 29, 2009 10.45 10.45 9.585 9.644 4,868,976 -0.97(-9.17%)
Jan 28, 2009 9.980 10.64 9.935 10.62 4,332,046 +0.79(+8.04%)
Jan 27, 2009 9.570 9.876 9.476 9.827 2,678,462 +0.29(+3.06%)
Jan 26, 2009 9.669 9.960 9.303 9.535 3,050,893 -0.11(-1.13%)
Jan 23, 2009 9.259 9.644 9.110 9.644 4,435,170 +0.24(+2.52%)
Jan 22, 2009 9.817 9.817 9.243 9.407 7,382,458 -0.56(-5.60%)
Jan 21, 2009 9.466 10.06 8.932 9.965 5,854,421 +0.83(+9.09%)
Jan 20, 2009 9.980 9.980 9.091 9.135 6,689,330 -1.06(-10.37%)
Jan 16, 2009 10.02 10.21 9.511 10.19 0 +0.27(+2.74%)
Jan 15, 2009 9.540 10.19 9.066 9.921 5,353,528 +0.46(+4.86%)
Jan 14, 2009 9.753 9.945 9.387 9.461 6,559,451 -0.48(-4.87%)
Jan 13, 2009 9.693 10.10 9.486 9.945 3,944,715 +0.31(+3.18%)
Jan 12, 2009 9.975 10.12 9.501 9.639 5,082,731 -0.39(-3.84%)
Jan 09, 2009 10.60 10.75 9.995 10.02 4,585,037 -0.52(-4.92%)
Jan 08, 2009 10.67 10.77 10.36 10.54 4,249,067 -0.16(-1.48%)
Jan 07, 2009 10.86 11.10 10.58 10.70 4,114,112 -0.47(-4.24%)
Jan 06, 2009 10.61 11.27 10.41 11.18 5,711,651 +0.58(+5.46%)
Jan 05, 2009 10.94 11.06 10.53 10.60 4,372,991 -0.38(-3.42%)
Jan 02, 2009 11.49 11.57 10.87 10.97 0 -0.46(-4.06%)
Jan 01, 2009 11.21 11.59 11.11 11.44 0 +0.00(+0.00%)
Dec 31, 2008 11.21 11.59 11.11 11.44 4,894,208 +0.19(+1.67%)
Dec 30, 2008 11.26 11.35 10.88 11.25 3,394,855 +0.14(+1.29%)
Dec 29, 2008 11.58 11.58 10.96 11.11 3,210,115 -0.48(-4.14%)
Dec 26, 2008 11.63 11.79 11.49 11.59 0 -0.03(-0.30%)
Dec 24, 2008 11.96 12.01 11.58 11.62 1,478,954 -0.36(-3.01%)
Dec 23, 2008 11.91 12.10 11.67 11.98 3,937,276 +0.12(+1.04%)
Dec 22, 2008 12.15 12.18 11.32 11.86 5,195,613 -0.27(-2.20%)
Dec 19, 2008 11.51 12.14 11.51 12.12 7,260,455 +0.75(+6.60%)
Dec 18, 2008 11.81 11.98 11.27 11.37 6,127,997 -0.48(-4.08%)
Dec 17, 2008 11.07 12.18 10.75 11.86 7,587,796 +0.30(+2.61%)
Dec 16, 2008 10.16 11.56 10.08 11.56 8,558,468 +1.46(+14.43%)
Dec 15, 2008 9.995 10.31 9.683 10.10 4,777,322 -0.19(-1.87%)
Dec 12, 2008 9.338 10.34 9.308 10.29 0 +0.87(+9.29%)
Dec 11, 2008 10.80 11.04 9.318 9.417 9,086,719 -1.68(-15.18%)
Dec 10, 2008 10.53 11.17 10.35 11.10 5,716,792 +0.84(+8.18%)
Dec 09, 2008 10.79 11.00 9.797 10.26 5,602,887 -0.85(-7.69%)
Dec 08, 2008 10.23 11.12 10.22 11.12 6,803,603 +0.94(+9.28%)
Dec 05, 2008 8.873 10.25 8.873 10.17 0 +0.98(+10.70%)
Dec 04, 2008 9.140 9.703 8.967 9.189 5,871,284 -0.11(-1.17%)
Dec 03, 2008 8.690 9.506 8.419 9.298 6,511,966 +0.37(+4.09%)
Dec 02, 2008 8.122 8.942 8.078 8.932 7,251,867 +0.93(+11.60%)
Dec 01, 2008 9.881 9.881 7.915 8.004 5,366,344 -1.97(-19.76%)
Nov 28, 2008 10.20 10.22 9.767 9.975 2,375,431 -0.34(-3.30%)
Nov 26, 2008 10.25 10.47 9.886 10.32 4,411,742 -0.05(-0.48%)
Nov 25, 2008 10.03 10.42 9.634 10.37 6,446,945 +0.35(+3.50%)
Nov 24, 2008 8.685 10.15 8.349 10.01 8,363,017 +1.47(+17.17%)
Nov 21, 2008 7.915 8.606 7.608 8.547 8,384,126 +0.90(+11.83%)
Nov 20, 2008 7.692 8.597 7.411 7.643 8,496,574 -0.38(-4.74%)
Nov 19, 2008 8.769 9.012 7.791 8.023 6,179,603 -0.93(-10.38%)
Nov 18, 2008 8.893 9.278 8.404 8.952 4,697,280 -0.06(-0.66%)
Nov 17, 2008 9.496 9.629 8.992 9.012 3,821,732 -0.49(-5.15%)
Nov 14, 2008 10.17 10.17 9.392 9.501 0 -0.88(-8.52%)
Nov 13, 2008 9.392 10.50 8.967 10.38 6,899,287 +0.94(+9.94%)
Nov 12, 2008 9.693 9.901 9.328 9.446 4,470,620 -0.32(-3.24%)
Nov 11, 2008 9.777 10.17 9.619 9.762 3,384,493 -0.03(-0.35%)
Nov 10, 2008 10.63 10.92 9.708 9.797 3,367,165 -0.68(-6.46%)
Nov 07, 2008 10.00 10.62 9.713 10.47 0 +0.51(+5.11%)
Nov 06, 2008 10.30 10.44 9.921 9.965 2,984,299 -0.31(-2.98%)
Nov 05, 2008 11.28 11.31 10.21 10.27 3,665,461 -1.08(-9.53%)
Nov 04, 2008 11.24 11.51 10.93 11.35 2,457,117 +0.20(+1.82%)
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.