Realty Income Corporation Historical Stock Prices

$50.8
*  
0.46
0.91%
Get O Alerts
*Delayed - data as of Mar. 5, 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 05-DEC-2014 TO 05-MAR-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  50.64  51.18  50.50  50.80 1,238,382
03/05/2015 50.53 51.18 50.5 50.8 1,238,982
03/04/2015 50.43 50.83 50.2899 50.34 1,069,188
03/03/2015 50.35 50.76 50.04 50.55 1,155,114
03/02/2015 50.22 51.28 50.14 50.65 1,692,222
02/27/2015 49.77 50.31 49.2639 50.06 2,345,712
02/26/2015 50.91 51.13 49.39 49.81 2,686,266
02/25/2015 50.87 51.83 50.73 51.1 2,287,788
02/24/2015 52.12 52.14 50.76 50.87 2,745,144
02/23/2015 52.1 52.54 51.74 52.42 1,839,053
02/20/2015 51.37 52.1399 51.11 51.97 2,037,926
02/19/2015 52.39 52.75 51.25 51.39 1,800,402
02/18/2015 51.78 52.88 51.23 52.65 1,971,024
02/17/2015 52 52.73 51.58 51.78 2,672,428
02/13/2015 51.55 52.06 51.02 52.01 1,948,240
02/12/2015 51.35 52 50.84 51.69 1,826,951
02/11/2015 51.45 51.845 50.87 51.35 1,668,128
02/10/2015 51.12 51.62 50.8184 51.29 1,869,341
02/09/2015 50.71 51.33 50.36 51.16 2,320,389
02/06/2015 53.07 53.07 50.47 50.84 3,576,782
02/05/2015 52.85 53.4 52.71 53.35 1,389,845
02/04/2015 53.06 53.13 52.28 52.82 2,482,629
02/03/2015 53.25 53.36 52.58 53.3 2,366,724
02/02/2015 54.2 54.27 52.43 53.54 3,216,122
01/30/2015 55.07 55.25 54.03 54.31 9,969,236
01/29/2015 54.86 55.34 54.071 55.14 3,511,974
01/28/2015 55.11 55.5399 54.9 55.1 2,645,567
01/27/2015 54.57 55.12 54.37 55.05 2,853,014
01/26/2015 53.76 54.83 53.68 54.72 3,580,442
01/23/2015 53.15 53.8883 53.12 53.54 2,373,220
01/22/2015 52.86 53.23 52.77 53.19 2,377,616
01/21/2015 52.6 52.96 52.27 52.75 2,117,414
01/20/2015 52.76 53.12 52.52 52.74 2,820,211
01/16/2015 52.03 52.84 51.9603 52.78 3,083,883
01/15/2015 51.61 52.32 51.59 52.21 2,881,238
01/14/2015 50.13 51.75 49.98 51.7 2,712,121
01/13/2015 51.04 51.52 50.77 51.13 2,492,209
01/12/2015 50.2 51.08 50.13 51.03 2,301,502
01/09/2015 49.18 50.43 49.18 50.33 2,679,808
01/08/2015 50.37 50.83 49.47 49.74 3,728,411
01/07/2015 50.37 51.62 49.95 51.09 2,808,131
01/06/2015 49.66 50.3801 49.55 50.27 1,939,975
01/05/2015 48.57 49.71 48.26 49.62 1,816,344
01/02/2015 47.98 48.67 47.95 48.62 1,225,891
12/31/2014 48.97 49.37 47.7 47.71 1,302,016
12/30/2014 49.32 49.58 48.78 48.91 1,285,372
12/29/2014 49.32 49.57 49.19 49.57 1,441,748
12/26/2014 49.54 49.68 49.13 49.31 1,292,618
12/24/2014 49.09 49.54 49.05 49.42 1,187,737
12/23/2014 49.32 49.32 48.81 49.09 2,270,304
12/22/2014 48.58 49.29 48.48 49.26 1,338,091
12/19/2014 48.04 48.66 48.01 48.6 3,526,554
12/18/2014 47.82 48.01 47.65 48.01 1,752,586
12/17/2014 46.75 47.66 46.27 47.65 2,212,287
12/16/2014 46.5 46.725 45.96 46.56 1,889,462
12/15/2014 46.67 46.8 46.27 46.48 2,112,538
12/12/2014 46.45 46.975 46.4 46.56 1,738,581
12/11/2014 45.95 46.66 45.81 46.5 1,464,585
12/10/2014 45.56 45.95 45.42 45.73 1,275,552
12/09/2014 45.29 45.63 45.2101 45.55 1,547,688
12/08/2014 45.51 45.977 45.27 45.47 2,261,184
12/05/2014 46.09 46.09 44.91 45.51 2,744,906
*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?