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: 6:30 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 (%)
Jun 30, 2006 10.07 10.18 9.814 9.814 8,696,423 -0.24(-2.36%)
Jun 29, 2006 9.886 10.05 9.877 10.05 782,327 +0.12(+1.17%)
Jun 28, 2006 9.747 9.935 9.729 9.935 867,567 +0.22(+2.26%)
Jun 27, 2006 9.774 9.837 9.702 9.716 775,633 -0.02(-0.18%)
Jun 26, 2006 9.590 9.734 9.581 9.734 698,427 +0.19(+1.97%)
Jun 23, 2006 9.649 9.702 9.523 9.546 748,856 -0.09(-0.93%)
Jun 22, 2006 9.788 9.788 9.635 9.635 658,708 -0.12(-1.19%)
Jun 21, 2006 9.792 9.850 9.725 9.752 705,567 -0.05(-0.50%)
Jun 20, 2006 9.779 9.837 9.729 9.801 603,592 +0.00(+0.00%)
Jun 19, 2006 9.940 9.949 9.792 9.801 582,394 -0.10(-1.04%)
Jun 16, 2006 9.989 9.989 9.864 9.904 474,618 +0.00(+0.00%)
Jun 15, 2006 9.877 9.965 9.828 9.904 661,386 +0.07(+0.73%)
Jun 14, 2006 9.962 9.962 9.797 9.832 656,476 -0.03(-0.27%)
Jun 13, 2006 10.01 10.11 9.846 9.859 768,269 -0.16(-1.61%)
Jun 12, 2006 10.26 10.26 9.994 10.02 433,783 -0.20(-1.93%)
Jun 09, 2006 10.11 10.23 10.09 10.22 452,081 +0.11(+1.11%)
Jun 08, 2006 10.08 10.16 9.922 10.11 683,700 -0.02(-0.22%)
Jun 07, 2006 10.02 10.25 10.01 10.13 635,948 +0.07(+0.67%)
Jun 06, 2006 10.16 10.18 9.967 10.06 689,724 -0.07(-0.71%)
Jun 05, 2006 10.04 10.23 10.00 10.13 760,460 +0.07(+0.67%)
Jun 02, 2006 10.04 10.11 10.00 10.07 441,593 +0.08(+0.81%)
Jun 01, 2006 9.814 9.985 9.792 9.985 764,030 +0.20(+2.01%)
May 31, 2006 9.810 9.846 9.649 9.788 839,451 +0.01(+0.14%)
May 30, 2006 9.931 9.949 9.770 9.774 619,212 -0.22(-2.24%)
May 26, 2006 9.949 10.05 9.929 9.998 463,014 +0.06(+0.59%)
May 25, 2006 9.797 9.940 9.752 9.940 1,041,839 +0.18(+1.84%)
May 24, 2006 9.747 9.895 9.586 9.761 881,401 +0.01(+0.14%)
May 23, 2006 9.846 9.940 9.707 9.747 485,105 -0.08(-0.82%)
May 22, 2006 9.823 9.882 9.756 9.828 543,791 +0.01(+0.14%)
May 19, 2006 9.855 9.985 9.743 9.814 666,072 -0.04(-0.36%)
May 18, 2006 9.895 10.03 9.823 9.850 624,791 +0.03(+0.32%)
May 17, 2006 9.944 10.06 9.819 9.819 586,634 -0.16(-1.57%)
May 16, 2006 10.14 10.16 9.976 9.976 535,758 -0.05(-0.54%)
May 15, 2006 9.877 10.03 9.814 10.03 702,220 +0.19(+1.91%)
May 12, 2006 9.985 10.01 9.810 9.841 782,774 -0.13(-1.35%)
May 11, 2006 10.25 10.27 9.976 9.976 515,675 -0.25(-2.41%)
May 10, 2006 10.25 10.35 10.20 10.22 567,890 -0.04(-0.35%)
May 09, 2006 10.19 10.39 10.12 10.26 907,509 +0.11(+1.10%)
May 08, 2006 9.971 10.16 9.971 10.15 564,989 +0.03(+0.27%)
May 05, 2006 10.05 10.17 10.01 10.12 669,195 +0.12(+1.16%)
May 04, 2006 9.971 10.08 9.922 10.00 818,699 +0.01(+0.09%)
May 03, 2006 9.962 10.02 9.868 9.994 480,866 +0.04(+0.36%)
May 02, 2006 9.994 10.06 9.859 9.958 571,237 +0.00(+0.00%)
May 01, 2006 10.20 10.22 9.953 9.958 715,609 -0.20(-1.99%)
Apr 28, 2006 10.08 10.23 10.02 10.16 483,320 +0.04(+0.35%)
Apr 27, 2006 10.06 10.20 9.904 10.12 675,443 +0.02(+0.18%)
Apr 26, 2006 10.15 10.17 10.09 10.11 686,823 -0.04(-0.40%)
Apr 25, 2006 10.10 10.16 10.07 10.15 742,832 +0.00(+0.04%)
Apr 24, 2006 10.22 10.22 10.09 10.14 471,271 -0.08(-0.75%)
Apr 21, 2006 10.26 10.26 10.13 10.22 504,295 -0.00(-0.04%)
Apr 20, 2006 10.24 10.29 10.11 10.22 602,030 +0.00(+0.04%)
Apr 19, 2006 10.12 10.22 10.07 10.22 502,287 +0.09(+0.93%)
Apr 18, 2006 9.859 10.15 9.859 10.12 684,146 +0.30(+3.06%)
Apr 17, 2006 9.904 9.994 9.797 9.823 578,378 -0.08(-0.77%)
Apr 13, 2006 10.01 10.02 9.864 9.900 536,204 -0.11(-1.12%)
Apr 12, 2006 9.967 10.07 9.927 10.01 618,766 -0.00(-0.04%)
Apr 11, 2006 10.08 10.12 10.01 10.02 509,204 -0.06(-0.62%)
Apr 10, 2006 10.20 10.27 10.07 10.08 581,502 -0.16(-1.58%)
Apr 07, 2006 10.33 10.46 10.24 10.24 520,808 -0.19(-1.80%)
Apr 06, 2006 10.41 10.50 10.33 10.43 781,212 +0.01(+0.13%)
Apr 05, 2006 10.41 10.48 10.08 10.41 1,543,457 -0.03(-0.26%)
Apr 04, 2006 10.46 10.58 10.40 10.44 1,227,045 -0.13(-1.19%)
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.