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: 4:10 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 (%)
Jan 30, 2009 9.136 9.336 8.844 8.950 0 -0.12(-1.28%)
Jan 29, 2009 9.824 9.824 9.011 9.067 5,179,060 -0.85(-8.58%)
Jan 28, 2009 9.322 9.941 9.281 9.918 4,637,630 +0.74(+8.04%)
Jan 27, 2009 8.939 9.225 8.852 9.179 2,867,401 +0.27(+3.06%)
Jan 26, 2009 9.032 9.304 8.690 8.907 3,266,105 -0.10(-1.13%)
Jan 23, 2009 8.648 9.008 8.510 9.008 4,748,029 +0.22(+2.52%)
Jan 22, 2009 9.170 9.170 8.634 8.787 7,903,219 -0.52(-5.60%)
Jan 21, 2009 8.842 9.401 8.344 9.308 6,267,394 +0.78(+9.09%)
Jan 20, 2009 9.322 9.322 8.492 8.533 7,161,197 -0.99(-10.37%)
Jan 16, 2009 9.364 9.535 8.884 9.521 0 +0.25(+2.74%)
Jan 15, 2009 8.912 9.521 8.469 9.267 5,731,167 +0.43(+4.86%)
Jan 14, 2009 9.110 9.290 8.768 8.838 7,022,157 -0.45(-4.87%)
Jan 13, 2009 9.055 9.438 8.861 9.290 4,222,976 +0.29(+3.18%)
Jan 12, 2009 9.318 9.451 8.875 9.004 5,441,268 -0.36(-3.84%)
Jan 09, 2009 9.899 10.04 9.336 9.364 4,908,467 -0.48(-4.92%)
Jan 08, 2009 9.964 10.06 9.673 9.848 4,548,797 -0.15(-1.48%)
Jan 07, 2009 10.14 10.37 9.881 9.996 4,404,323 -0.44(-4.24%)
Jan 06, 2009 9.913 10.53 9.724 10.44 6,114,553 +0.54(+5.45%)
Jan 05, 2009 10.22 10.33 9.835 9.899 4,681,463 -0.35(-3.42%)
Jan 02, 2009 10.73 10.80 10.15 10.25 0 -0.43(-4.06%)
Jan 01, 2009 10.48 10.82 10.37 10.68 0 +0.00(+0.00%)
Dec 31, 2008 10.48 10.82 10.37 10.68 5,239,447 +0.18(+1.67%)
Dec 30, 2008 10.52 10.60 10.16 10.51 3,634,329 +0.20(+1.91%)
Dec 29, 2008 10.75 10.75 10.18 10.31 3,457,722 -0.44(-4.14%)
Dec 26, 2008 10.79 10.94 10.66 10.76 0 -0.03(-0.30%)
Dec 24, 2008 11.10 11.15 10.75 10.79 1,593,031 -0.33(-3.01%)
Dec 23, 2008 11.06 11.23 10.83 11.12 4,240,971 +0.11(+1.04%)
Dec 22, 2008 11.28 11.31 10.51 11.01 5,596,368 -0.25(-2.20%)
Dec 19, 2008 10.69 11.27 10.69 11.26 7,820,478 +0.70(+6.60%)
Dec 18, 2008 10.97 11.12 10.46 10.56 6,600,670 -0.45(-4.08%)
Dec 17, 2008 10.27 11.31 9.981 11.01 8,173,068 +0.28(+2.61%)
Dec 16, 2008 9.435 10.73 9.362 10.73 9,218,611 +1.35(+14.43%)
Dec 15, 2008 9.279 9.573 8.990 9.375 5,145,813 -0.18(-1.87%)
Dec 12, 2008 8.669 9.595 8.641 9.554 0 +0.81(+9.29%)
Dec 11, 2008 10.03 10.25 8.651 8.742 9,787,607 -1.56(-15.18%)
Dec 10, 2008 9.779 10.37 9.605 10.31 6,157,747 +0.78(+8.18%)
Dec 09, 2008 10.01 10.21 9.095 9.527 6,035,057 -0.79(-7.69%)
Dec 08, 2008 9.499 10.32 9.487 10.32 7,328,387 +0.88(+9.28%)
Dec 05, 2008 8.238 9.517 8.238 9.444 0 +0.91(+10.70%)
Dec 04, 2008 8.485 9.008 8.325 8.531 6,324,155 -0.10(-1.17%)
Dec 03, 2008 8.068 8.825 7.816 8.632 7,014,255 +0.34(+4.09%)
Dec 02, 2008 7.541 8.302 7.499 8.293 7,811,227 +0.86(+11.60%)
Dec 01, 2008 9.173 9.173 7.348 7.431 5,780,268 -1.83(-19.76%)
Nov 28, 2008 9.467 9.490 9.068 9.261 2,558,656 -0.32(-3.30%)
Nov 26, 2008 9.517 9.724 9.178 9.577 4,752,034 +0.02(+0.18%)
Nov 25, 2008 9.250 9.615 8.886 9.560 6,989,736 +0.32(+3.50%)
Nov 24, 2008 8.011 9.360 7.701 9.237 9,067,130 +1.35(+17.17%)
Nov 21, 2008 7.300 7.938 7.018 7.883 9,090,016 +0.83(+11.83%)
Nov 20, 2008 7.095 7.929 6.835 7.049 9,211,931 -0.35(-4.74%)
Nov 19, 2008 8.088 8.312 7.186 7.400 6,699,886 -0.86(-10.38%)
Nov 18, 2008 8.202 8.558 7.751 8.257 5,092,761 -0.05(-0.66%)
Nov 17, 2008 8.758 8.881 8.293 8.312 4,143,497 -0.45(-5.15%)
Nov 14, 2008 9.383 9.383 8.663 8.763 0 -0.82(-8.52%)
Nov 13, 2008 8.663 9.683 8.271 9.579 7,480,163 +0.87(+9.94%)
Nov 12, 2008 8.941 9.132 8.603 8.713 4,847,018 -0.29(-3.24%)
Nov 11, 2008 9.018 9.383 8.872 9.004 3,669,446 -0.03(-0.35%)
Nov 10, 2008 9.802 10.07 8.954 9.036 3,650,659 -0.62(-6.46%)
Nov 07, 2008 9.228 9.797 8.959 9.661 0 +0.47(+5.11%)
Nov 06, 2008 9.501 9.633 9.150 9.191 3,235,558 -0.28(-2.98%)
Nov 05, 2008 10.41 10.44 9.419 9.474 3,974,070 -1.00(-9.53%)
Nov 04, 2008 10.37 10.61 10.08 10.47 2,663,991 +0.19(+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.