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
11 Jun 2014	USD	41.8992	42.1124	41.7733	42.093	40.7878	+0.184 (+0.44%)	1,930,253
10 Jun 2014	USD	41.8895	42.093	41.6667	41.9089	40.6094	-0.01 (-0.02%)	1,502,282
9 Jun 2014	USD	42.626	42.781	41.7926	41.9186	40.6188	-0.785 (-1.84%)	1,707,857
6 Jun 2014	USD	42.8101	42.936	42.5388	42.7035	41.3794	-0.039 (-0.09%)	1,571,633
5 Jun 2014	USD	41.8605	42.7907	41.7636	42.7422	41.4169	+0.979 (+2.34%)	2,194,238
4 Jun 2014	USD	41.9089	41.9767	41.6764	41.7636	40.4686	-0.174 (-0.42%)	1,208,782
3 Jun 2014	USD	41.9961	42.1705	41.8605	41.938	40.6376	-0.203 (-0.48%)	1,180,814
2 Jun 2014	USD	41.9477	42.2384	41.6473	42.1415	40.8348	+0.184 (+0.44%)	1,554,605
30 May 2014	USD	41.9767	42.1802	41.8023	41.9574	40.6564	-0.058 (-0.14%)	2,442,950
29 May 2014	USD	41.7345	42.3062	41.5891	42.0155	40.7127	+0.194 (+0.46%)	2,122,824
28 May 2014	USD	41.8314	42.0252	41.376	41.8217	40.5249	+0.01 (+0.02%)	2,911,788
27 May 2014	USD	41.7636	41.9864	41.4922	41.812	40.5155	+0.242 (+0.58%)	1,795,680
26 May 2014	USD	41.57	41.57	41.57	41.57	40.281	-0.029 (-0.07%)	0
23 May 2014	USD	41.7054	41.9767	41.5116	41.5988	40.3089	+0.039 (+0.09%)	1,872,358
22 May 2014	USD	42.0058	42.1124	41.531	41.5601	40.2714	-0.446 (-1.06%)	2,369,782
21 May 2014	USD	42.3256	42.4709	41.6667	42.0058	40.7033	-0.32 (-0.76%)	2,348,832
20 May 2014	USD	42.3934	42.6357	42.2093	42.3256	41.0132	+0.01 (+0.02%)	1,463,170
19 May 2014	USD	42.3837	42.5291	42.1318	42.3159	41.0038	-0.203 (-0.48%)	1,214,767
16 May 2014	USD	41.7733	42.5194	41.6667	42.5194	41.201	+0.678 (+1.62%)	1,487,318
15 May 2014	USD	42.0349	42.1996	41.5601	41.8411	40.5437	-0.407 (-0.96%)	2,388,874
14 May 2014	USD	42.3547	42.6357	41.938	42.2481	40.9381	-0.077 (-0.18%)	1,452,643
13 May 2014	USD	42.7616	43.0814	42.1609	42.3256	41.0132	-0.388 (-0.91%)	1,580,198
12 May 2014	USD	42.5969	43.1008	42.5291	42.7132	41.3888	+0.291 (+0.69%)	2,432,114
9 May 2014	USD	42.5969	42.781	42.1899	42.4225	41.1071	-0.203 (-0.48%)	1,709,818
8 May 2014	USD	42.8295	42.9651	42.5	42.626	41.3043	-0.213 (-0.50%)	1,824,060
7 May 2014	USD	41.9283	42.8682	41.8605	42.8391	41.5108	+0.891 (+2.13%)	2,229,430
6 May 2014	USD	42.1221	42.1221	41.7926	41.9477	40.647	-0.223 (-0.53%)	2,262,041
5 May 2014	USD	41.6473	42.2868	41.4632	42.1705	40.8629	+0.3 (+0.72%)	1,550,477
2 May 2014	USD	41.5698	41.9477	41.3178	41.8702	40.5719	0.0 (0.0%)	2,146,560
1 May 2014	USD	42.2578	42.2674	41.2209	41.8702	40.5719	-0.233 (-0.55%)	2,061,523

Unicorn Response |