Realty Income Corporation Historical Stock Prices

$47.61
*  
0.22
0.46%
Get O Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading O now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    O Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  47.31  47.99  47.21  47.61 1,616,856
07/30/2015 47.5 47.99 47.21 47.61 1,620,065
07/29/2015 47.4 47.94 47.1 47.83 1,681,646
07/28/2015 47.28 47.6806 47.07 47.42 1,694,541
07/27/2015 46.99 47.5 46.99 47.22 1,571,062
07/24/2015 46.7 47.265 46.67 47.08 1,450,836
07/23/2015 47.2 47.25 46.48 46.78 1,410,603
07/22/2015 47.06 47.4 47.06 47.27 1,058,205
07/21/2015 47.13 47.4 47 47 1,536,598
07/20/2015 46.86 47.19 46.66 47.19 945,934
07/17/2015 47.2 47.31 46.83 46.99 1,229,513
07/16/2015 46.85 47.22 46.63 47.2 1,282,309
07/15/2015 46.29 46.76 46.24 46.71 1,170,661
07/14/2015 46.33 46.5 46.01 46.45 1,173,175
07/13/2015 46.43 46.85 45.79 46.16 1,722,236
07/10/2015 46.1 46.63 45.905 46.36 1,684,821
07/09/2015 46.5 46.68 45.812 45.95 1,727,870
07/08/2015 46.15 46.43 46.05 46.27 1,615,362
07/07/2015 46.13 46.61 45.85 46.33 2,406,005
07/06/2015 45.17 46.02 45.17 45.93 1,886,189
07/02/2015 45.5 46.19 45.255 45.39 1,698,913
07/01/2015 44.47 45.1 44.2 45.1 1,965,956
06/30/2015 44.6 44.99 44.35 44.39 1,915,642
06/29/2015 44.76 45.24 44.345 44.37 1,703,599
06/26/2015 44.43 45.04 44.3 44.94 1,436,271
06/25/2015 44.78 45.05 44.23 44.42 2,018,824
06/24/2015 45.13 45.31 44.71 44.78 1,194,258
06/23/2015 45.52 45.52 44.92 45.11 1,461,330
06/22/2015 46.18 46.32 45.45 45.49 1,704,402
06/19/2015 46.56 46.61 46.07 46.07 3,243,262
06/18/2015 46.05 47.05 46.05 46.64 1,983,560
06/17/2015 45.38 46.005 45.1 45.92 1,765,250
06/16/2015 45.19 45.402 45.03 45.31 1,377,513
06/15/2015 45.39 45.52 45.05 45.07 1,291,876
06/12/2015 45.52 45.68 45.26 45.34 1,367,248
06/11/2015 45.52 45.84 45.35 45.59 1,448,280
06/10/2015 45.16 45.57 44.67 45.16 1,619,731
06/09/2015 45.5 45.79 44.95 45.01 1,532,594
06/08/2015 45.33 45.97 45.33 45.62 2,290,925
06/05/2015 44.95 45.78 44.65 45.25 4,113,890
06/04/2015 45.21 45.78 44.72 45.6 2,878,224
06/03/2015 45.58 45.73 45.12 45.25 2,310,742
06/02/2015 45.83 45.92 45.4 45.8 1,654,979
06/01/2015 45.71 46.09 45.54 45.91 1,681,535
05/29/2015 46.08 46.15 45.53 45.57 2,932,277
05/28/2015 46.25 46.35 45.87 46.04 1,682,352
05/27/2015 46.37 46.58 46.1 46.44 1,865,716
05/26/2015 46.95 46.95 46.2 46.39 1,852,159
05/22/2015 46.78 47.2 46.6741 46.96 828,081
05/21/2015 47.42 47.51 46.75 46.98 1,010,892
05/20/2015 47.31 47.675 47.152 47.35 839,607
05/19/2015 47.29 47.666 47.23 47.31 1,087,333
05/18/2015 47.61 47.9 47.36 47.49 1,527,085
05/15/2015 47.49 48.11 47.42 47.9 1,471,423
05/14/2015 46.52 47.31 46.51 47.31 1,398,636
05/13/2015 47.28 47.54 46.175 46.27 1,639,140
05/12/2015 46.29 46.97 45.9 46.88 1,257,335
05/11/2015 47.2 47.7 46.38 46.53 2,070,346
05/08/2015 47.04 47.86 46.98 47.35 1,869,117
05/07/2015 46 46.845 45.81 46.51 2,168,589
05/06/2015 46.05 46.36 45.47 45.92 2,704,170
05/05/2015 47.02 47.09 45.95 46.07 2,079,950
05/04/2015 47.27 47.71 47 47.17 1,964,566
05/01/2015 46.88 47.54 46.81 47 1,799,488
04/30/2015 47.82 47.82 46.29 46.97 3,139,896
04/29/2015 48.51 48.9 47.4 47.82 2,306,570
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?