Realty Income Corporation Historical Stock Prices

$43.38
*  
0.79
1.79%
Get O Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading O now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    O After Hours
 
 
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 03-JUN-2015 TO 03-SEP-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  43.80  43.90  43.15  43.38 1,851,829
09/03/2015 44.43 44.5 44.01 44.17 1,312,299
09/02/2015 44.43 44.515 43.8167 44.23 1,804,720
09/01/2015 44.29 44.565 43.63 43.94 2,283,557
08/31/2015 45.98 46 44.67 44.69 2,133,695
08/28/2015 46.06 46.22 45.61 45.94 1,641,458
08/27/2015 46.03 46.71 45.53 46.36 1,876,997
08/26/2015 45.2 45.54 44.47 45.47 2,467,267
08/25/2015 46.51 46.9 44.45 44.47 2,888,183
08/24/2015 46.46 47.18 45.6 45.82 3,713,079
08/21/2015 48.14 48.34 47.611 47.62 2,204,838
08/20/2015 47.82 48.65 47.7 48.1 1,561,400
08/19/2015 48.19 48.3 47.65 48.05 1,445,095
08/18/2015 47.89 48.46 47.85 48.46 1,228,340
08/17/2015 47.61 48.09 47.52 48.02 1,274,596
08/14/2015 47.56 47.85 47.27 47.84 1,191,541
08/13/2015 47.68 47.77 47.1 47.54 1,642,943
08/12/2015 47.38 47.67 47.145 47.62 1,769,222
08/11/2015 47.2 47.8299 47.14 47.45 1,363,511
08/10/2015 47.63 47.64 47.155 47.36 1,172,043
08/07/2015 47.5 47.56 46.97 47.46 1,861,649
08/06/2015 47.32 47.65 46.95 47.53 1,807,337
08/05/2015 48.04 48.22 47.05 47.38 1,869,211
08/04/2015 48.5 48.88 48.04 48.14 1,525,576
08/03/2015 48.28 48.83 48.1488 48.78 1,575,257
07/31/2015 47.9 48.46 47.85 48.29 3,067,060
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
*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?