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

Realty Income Corp (NY: O )

53.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Mar 31, 2009 8.656 9.308 8.646 9.298 8,647,418 +0.79(+9.29%)
Mar 30, 2009 8.814 8.814 8.483 8.508 4,692,552 -0.69(-7.47%)
Mar 26, 2009 8.730 9.199 8.468 9.194 6,459,850 +0.54(+6.22%)
Mar 25, 2009 8.646 8.937 8.152 8.656 6,100,399 +0.10(+1.15%)
Mar 24, 2009 9.012 9.239 8.478 8.557 6,755,736 -0.61(-6.68%)
Mar 23, 2009 8.325 9.189 8.325 9.170 8,875,557 +1.24(+15.57%)
Mar 20, 2009 8.433 8.517 7.925 7.934 5,400,630 -0.45(-5.42%)
Mar 19, 2009 8.794 8.868 8.364 8.389 8,177,462 -0.36(-4.07%)
Mar 18, 2009 8.221 8.794 7.959 8.745 7,891,533 +0.45(+5.48%)
Mar 17, 2009 7.732 8.310 7.668 8.290 7,452,428 +0.54(+6.95%)
Mar 16, 2009 8.424 8.488 7.717 7.752 6,605,484 -0.54(-6.55%)
Mar 13, 2009 8.335 8.443 8.053 8.295 0 -0.18(-2.10%)
Mar 12, 2009 8.068 8.522 7.930 8.473 7,860,771 +0.38(+4.70%)
Mar 11, 2009 8.374 8.374 7.959 8.093 6,571,549 -0.21(-2.50%)
Mar 10, 2009 7.757 8.330 7.599 8.300 9,273,681 +0.76(+10.09%)
Mar 09, 2009 7.287 7.559 7.213 7.539 5,828,606 +0.11(+1.53%)
Mar 06, 2009 7.801 7.890 7.040 7.426 0 -0.30(-3.84%)
Mar 05, 2009 8.112 8.251 7.613 7.722 8,627,359 -0.62(-7.46%)
Mar 04, 2009 8.414 8.493 8.112 8.345 6,067,562 +0.01(+0.12%)
Mar 02, 2009 8.399 8.690 8.251 8.335 7,821,338 -0.33(-3.77%)
Feb 27, 2009 8.641 8.942 8.542 8.661 0 -0.08(-0.96%)
Feb 26, 2009 9.081 9.229 8.681 8.745 6,567,764 -0.30(-3.33%)
Feb 25, 2009 9.105 9.446 8.799 9.046 6,867,205 -0.17(-1.82%)
Feb 24, 2009 8.740 9.259 8.587 9.214 7,942,438 +0.54(+6.27%)
Feb 23, 2009 9.194 9.259 8.601 8.671 7,477,996 -0.45(-4.93%)
Feb 20, 2009 8.399 9.180 8.251 9.120 0 +0.53(+6.15%)
Feb 19, 2009 9.105 9.140 8.513 8.592 5,634,722 -0.46(-5.13%)
Feb 18, 2009 9.041 9.165 8.794 9.056 4,616,416 +0.11(+1.27%)
Feb 17, 2009 8.992 9.214 8.858 8.942 6,246,478 -0.28(-3.00%)
Feb 13, 2009 9.545 9.634 9.189 9.219 0 -0.35(-3.62%)
Feb 12, 2009 9.288 9.634 8.992 9.565 5,975,965 +0.24(+2.60%)
Feb 11, 2009 9.362 9.417 8.992 9.323 5,161,530 +0.10(+1.13%)
Feb 10, 2009 9.842 9.970 9.184 9.219 6,098,743 -0.76(-7.58%)
Feb 09, 2009 9.881 10.04 9.530 9.975 4,454,794 +0.08(+0.80%)
Feb 06, 2009 9.362 9.985 9.338 9.896 0 +0.58(+6.26%)
Feb 05, 2009 9.382 9.624 9.268 9.313 4,937,200 -0.14(-1.46%)
Feb 04, 2009 9.619 9.807 9.436 9.451 3,905,067 -0.11(-1.19%)
Feb 03, 2009 9.827 9.881 9.511 9.565 2,879,811 -0.22(-2.22%)
Feb 02, 2009 9.461 9.866 9.338 9.782 4,081,289 +0.26(+2.75%)
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%)
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.