Realty Income Corporation Recent Share Price (USX:O)

61 Followers USX:O - Realty Income Corp Realty Income Corporation
Sector: Real Estate, Industry: Retail REITs

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Jul 2014	USD	43.9438	44.0795	43.6047	43.8857	42.5249	+0.049 (+0.11%)	2,724,274
22 Jul 2014	USD	44.2054	44.2829	43.8081	43.8372	42.4779	-0.33 (-0.75%)	1,580,611
21 Jul 2014	USD	44.186	44.2926	43.905	44.1667	42.7972	-0.203 (-0.46%)	1,111,464
18 Jul 2014	USD	43.9535	44.4186	43.905	44.3702	42.9944	+0.475 (+1.08%)	1,067,914
17 Jul 2014	USD	43.7403	44.0795	43.7015	43.8953	42.5342	+0.029 (+0.07%)	1,164,302
16 Jul 2014	USD	44.0116	44.0504	43.5659	43.8663	42.5061	-0.107 (-0.24%)	1,552,334
15 Jul 2014	USD	43.9729	44.2054	43.8081	43.9729	42.6094	+0.01 (+0.02%)	1,354,913
14 Jul 2014	USD	43.7985	44.031	43.5562	43.9632	42.6	+0.252 (+0.58%)	1,085,767
11 Jul 2014	USD	43.7403	43.7985	43.4012	43.7112	42.3558	-0.029 (-0.07%)	897,943
10 Jul 2014	USD	43.0717	43.8275	43.0523	43.7403	42.384	+0.31 (+0.71%)	1,508,784
9 Jul 2014	USD	43.4109	43.7015	43.1202	43.4302	42.0835	+0.077 (+0.18%)	1,579,889
8 Jul 2014	USD	43.0717	43.5756	42.9554	43.3527	42.0084	+0.194 (+0.45%)	1,678,238
7 Jul 2014	USD	42.8198	43.2364	42.7132	43.1589	41.8206	+0.329 (+0.77%)	1,499,186
4 Jul 2014	USD	42.83	42.83	42.83	42.83	41.5019	-0.029 (-0.07%)	0
3 Jul 2014	USD	43.1589	43.1589	42.6163	42.8585	41.5296	-0.33 (-0.76%)	979,471
2 Jul 2014	USD	43.3333	43.4981	43.0136	43.188	41.8488	-0.281 (-0.65%)	1,618,279
1 Jul 2014	USD	43.1105	43.5271	42.8004	43.469	42.1211	+0.426 (+0.99%)	2,296,097
30 Jun 2014	USD	42.8585	43.0717	42.5097	43.0426	41.7079	+0.194 (+0.45%)	1,889,076
27 Jun 2014	USD	42.5678	42.9845	42.374	42.8488	41.5202	+0.107 (+0.25%)	1,645,008
26 Jun 2014	USD	42.936	42.9748	42.5291	42.7422	41.4169	-0.194 (-0.45%)	1,714,874
25 Jun 2014	USD	42.9554	43.1686	42.7907	42.936	41.6047	-0.058 (-0.14%)	1,363,891
24 Jun 2014	USD	43.0717	43.1298	42.7519	42.9942	41.661	-0.116 (-0.27%)	1,605,070
23 Jun 2014	USD	43.5078	43.5853	43.0814	43.1105	41.7737	-0.436 (-1.00%)	1,708,579
20 Jun 2014	USD	43.062	43.5465	42.8488	43.5465	42.1962	+0.436 (+1.01%)	2,497,750
19 Jun 2014	USD	42.8391	43.1202	42.6647	43.1105	41.7737	+0.3 (+0.70%)	1,540,879
18 Jun 2014	USD	42.3159	42.907	42.1609	42.8101	41.4827	+0.484 (+1.14%)	1,386,079
17 Jun 2014	USD	42.093	42.5485	41.9671	42.3256	41.0132	+0.203 (+0.48%)	1,840,469
16 Jun 2014	USD	42.4903	42.8101	42.0252	42.1221	40.816	-0.368 (-0.87%)	2,436,139
13 Jun 2014	USD	42.3837	42.5581	42.0349	42.4903	41.1728	+0.155 (+0.37%)	2,181,648
12 Jun 2014	USD	41.9283	42.345	41.8508	42.3353	41.0226	+0.242 (+0.58%)	1,639,848

Unicorn Response |