Skip to main content

Realty Income Corp (NY: O )

54.10 +0.59 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 58.04 58.22 56.97 57.55 7,440,332 -0.17(-0.29%)
Jun 29, 2023 57.39 57.74 57.13 57.72 3,861,878 +0.07(+0.12%)
Jun 28, 2023 57.73 57.76 57.30 57.65 3,806,505 -0.04(-0.07%)
Jun 27, 2023 57.57 57.82 57.25 57.69 5,032,342 +0.23(+0.40%)
Jun 26, 2023 56.52 57.48 56.43 57.46 3,297,668 +1.14(+2.03%)
Jun 23, 2023 56.67 56.95 56.31 56.32 6,365,877 -0.68(-1.19%)
Jun 22, 2023 57.38 57.55 56.60 57.00 3,360,298 -0.13(-0.23%)
Jun 21, 2023 57.76 57.76 56.98 57.13 5,733,850 -0.69(-1.19%)
Jun 20, 2023 58.63 58.70 57.67 57.82 5,539,460 -1.02(-1.73%)
Jun 16, 2023 58.69 59.09 58.57 58.84 19,280,954 +0.15(+0.26%)
Jun 15, 2023 58.51 58.79 58.29 58.69 4,739,356 +0.05(+0.08%)
Jun 14, 2023 58.83 59.53 58.40 58.64 5,633,355 -0.01(-0.02%)
Jun 13, 2023 58.55 58.97 58.45 58.65 4,465,138 +0.21(+0.36%)
Jun 12, 2023 58.36 58.59 58.10 58.44 4,614,175 +0.06(+0.10%)
Jun 09, 2023 58.10 58.46 58.01 58.38 2,720,908 +0.05(+0.08%)
Jun 08, 2023 58.39 58.47 57.85 58.33 2,665,995 -0.13(-0.23%)
Jun 07, 2023 57.69 58.64 57.48 58.47 3,696,129 +0.95(+1.65%)
Jun 06, 2023 57.62 57.75 57.05 57.52 3,824,974 +0.02(+0.03%)
Jun 05, 2023 57.43 58.07 57.20 57.50 4,318,005 +0.28(+0.49%)
Jun 02, 2023 57.11 57.60 56.86 57.22 4,989,199 +0.44(+0.78%)
Jun 01, 2023 56.99 57.21 56.43 56.78 4,756,406 -0.19(-0.34%)
May 31, 2023 56.42 57.29 56.33 56.97 9,641,577 +0.74(+1.32%)
May 30, 2023 56.54 56.80 56.16 56.23 4,633,519 +0.25(+0.44%)
May 26, 2023 55.87 56.16 55.56 55.98 3,613,377 +0.21(+0.38%)
May 25, 2023 56.68 56.68 55.47 55.77 3,839,746 -0.62(-1.10%)
May 24, 2023 57.16 57.24 56.36 56.39 3,309,946 -0.96(-1.68%)
May 23, 2023 57.61 58.02 57.23 57.35 2,829,259 -0.23(-0.40%)
May 22, 2023 57.38 57.82 57.17 57.58 2,980,834 +0.35(+0.62%)
May 19, 2023 57.55 57.96 57.10 57.23 3,589,279 -0.10(-0.17%)
May 18, 2023 57.66 57.96 57.14 57.32 4,396,942 -0.55(-0.96%)
May 17, 2023 57.63 57.96 57.20 57.88 3,900,538 +0.34(+0.60%)
May 16, 2023 58.98 59.01 57.52 57.53 3,471,305 -1.57(-2.66%)
May 15, 2023 59.19 59.39 58.79 59.11 2,566,865 -0.09(-0.14%)
May 12, 2023 59.12 59.26 58.77 59.20 2,462,483 +0.22(+0.37%)
May 11, 2023 59.22 59.34 58.58 58.98 2,430,372 -0.54(-0.91%)
May 10, 2023 59.86 59.96 59.08 59.52 2,792,899 +0.14(+0.24%)
May 09, 2023 59.72 59.77 59.13 59.38 2,647,941 -0.52(-0.86%)
May 08, 2023 59.80 60.07 59.61 59.89 2,263,775 -0.18(-0.30%)
May 05, 2023 59.45 60.65 59.42 60.07 3,381,411 +0.98(+1.66%)
May 04, 2023 58.36 59.34 57.76 59.09 3,410,616 +0.91(+1.56%)
May 03, 2023 58.72 58.99 58.08 58.18 3,247,264 -0.40(-0.68%)
May 02, 2023 59.29 59.36 58.36 58.58 2,744,242 -0.81(-1.37%)
May 01, 2023 59.74 60.02 59.34 59.40 2,298,939 -0.57(-0.95%)
Apr 28, 2023 59.35 60.06 59.35 59.97 3,630,583 +0.77(+1.30%)
Apr 27, 2023 58.27 59.53 58.23 59.20 3,349,218 +0.93(+1.60%)
Apr 26, 2023 58.91 59.13 58.12 58.27 3,029,461 -0.69(-1.18%)
Apr 25, 2023 58.82 59.19 58.72 58.96 3,674,796 -0.05(-0.08%)
Apr 24, 2023 59.29 59.39 58.57 59.01 2,785,220 -0.23(-0.39%)
Apr 21, 2023 58.90 59.51 58.72 59.24 4,230,639 +0.38(+0.65%)
Apr 20, 2023 58.39 58.91 58.25 58.86 3,189,010 +0.28(+0.47%)
Apr 19, 2023 57.66 58.59 57.62 58.58 2,409,941 +0.50(+0.87%)
Apr 18, 2023 58.36 58.69 57.85 58.08 2,309,780 -0.43(-0.73%)
Apr 17, 2023 57.99 58.52 57.77 58.51 3,114,689 +0.75(+1.30%)
Apr 14, 2023 58.61 58.82 57.48 57.76 3,923,372 -0.72(-1.24%)
Apr 13, 2023 58.70 58.70 57.94 58.48 5,393,365 -0.37(-0.63%)
Apr 12, 2023 59.87 60.08 58.80 58.85 4,997,107 -0.17(-0.29%)
Apr 11, 2023 59.40 59.40 58.65 59.02 7,792,195 -0.52(-0.88%)
Apr 10, 2023 59.16 59.55 58.65 59.54 3,243,308 +0.08(+0.13%)
Apr 06, 2023 59.85 59.86 59.02 59.47 3,343,474 -0.13(-0.22%)
Apr 05, 2023 59.84 59.97 59.37 59.60 4,209,595 -0.12(-0.21%)
Apr 04, 2023 59.71 59.87 59.29 59.72 2,980,152 -0.03(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.