Skip to main content

Realty Income Corp (NY: O )

60.70 -1.49 (-2.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 53.17 53.35 52.63 52.89 3,930,705 -0.18(-0.33%)
Jun 27, 2019 52.66 53.11 52.61 53.06 1,726,674 +0.70(+1.34%)
Jun 26, 2019 53.83 53.83 52.21 52.36 2,886,880 -1.46(-2.71%)
Jun 25, 2019 54.95 55.17 53.80 53.82 2,365,958 -1.05(-1.91%)
Jun 24, 2019 55.48 55.68 54.74 54.87 2,278,133 -0.36(-0.65%)
Jun 21, 2019 55.84 55.87 55.09 55.22 7,211,452 -0.79(-1.42%)
Jun 20, 2019 56.16 56.38 55.87 56.02 2,584,896 +0.05(+0.10%)
Jun 19, 2019 55.29 56.16 55.08 55.97 2,672,256 +0.47(+0.85%)
Jun 18, 2019 56.35 56.49 55.18 55.49 2,618,265 -0.52(-0.93%)
Jun 17, 2019 56.17 56.54 55.80 56.01 1,824,944 +0.01(+0.01%)
Jun 14, 2019 55.59 56.31 55.59 56.00 1,851,237 +0.44(+0.78%)
Jun 13, 2019 55.87 56.03 55.24 55.57 1,932,976 -0.28(-0.51%)
Jun 12, 2019 55.44 55.95 55.30 55.85 1,770,037 +0.64(+1.16%)
Jun 11, 2019 54.84 55.35 54.80 55.21 1,572,452 +0.35(+0.64%)
Jun 10, 2019 55.50 55.54 54.55 54.86 1,813,799 -0.67(-1.21%)
Jun 07, 2019 55.79 56.16 55.45 55.53 1,460,580 +0.03(+0.06%)
Jun 06, 2019 55.49 55.66 55.16 55.50 1,506,712 +0.10(+0.18%)
Jun 05, 2019 54.18 55.41 54.06 55.40 2,160,651 +1.59(+2.95%)
Jun 04, 2019 54.28 54.29 53.31 53.81 3,575,702 -0.70(-1.29%)
Jun 03, 2019 53.76 54.61 53.69 54.51 2,527,074 +0.95(+1.77%)
May 31, 2019 52.76 53.84 52.69 53.57 2,190,609 +0.82(+1.56%)
May 30, 2019 52.57 53.26 52.38 52.74 1,403,223 +0.32(+0.61%)
May 29, 2019 53.11 53.17 52.28 52.42 2,095,171 -0.72(-1.35%)
May 28, 2019 53.92 54.27 53.13 53.14 2,788,981 -0.60(-1.12%)
May 24, 2019 53.77 54.10 53.65 53.74 1,713,530 -0.04(-0.07%)
May 23, 2019 53.10 53.79 52.90 53.78 3,070,422 +0.66(+1.23%)
May 22, 2019 52.79 53.13 52.44 53.12 2,245,907 +0.51(+0.97%)
May 21, 2019 52.15 52.75 52.06 52.61 2,093,258 +0.56(+1.08%)
May 20, 2019 52.78 52.99 51.89 52.05 2,354,515 -0.73(-1.39%)
May 17, 2019 52.64 52.81 52.33 52.78 1,875,749 -0.03(-0.06%)
May 16, 2019 52.76 53.14 52.63 52.81 2,564,657 +0.03(+0.06%)
May 15, 2019 52.59 52.95 52.34 52.78 3,437,467 +0.20(+0.38%)
May 14, 2019 52.25 52.63 52.13 52.58 2,889,392 +0.39(+0.74%)
May 13, 2019 51.79 52.37 51.61 52.19 4,769,317 +0.20(+0.38%)
May 10, 2019 51.32 52.02 51.19 51.99 3,283,479 +0.67(+1.31%)
May 09, 2019 50.90 51.46 50.45 51.32 4,472,832 +0.41(+0.81%)
May 08, 2019 50.94 51.66 50.82 50.91 4,362,289 +0.14(+0.29%)
May 07, 2019 51.81 51.94 50.73 50.77 19,327,204 -2.54(-4.76%)
May 06, 2019 53.43 53.87 53.23 53.30 1,617,039 -0.26(-0.48%)
May 03, 2019 53.70 53.88 53.45 53.56 1,520,469 +0.05(+0.10%)
May 02, 2019 53.59 54.75 53.32 53.51 2,911,776 +0.18(+0.33%)
May 01, 2019 53.30 53.99 53.21 53.34 1,821,611 -0.01(-0.01%)
Apr 30, 2019 52.95 53.56 52.57 53.34 2,477,120 +0.56(+1.05%)
Apr 29, 2019 53.55 53.65 52.79 52.79 1,384,215 -0.82(-1.53%)
Apr 26, 2019 53.46 53.79 53.24 53.61 1,025,496 +0.38(+0.71%)
Apr 25, 2019 52.95 53.45 52.67 53.23 1,190,913 +0.12(+0.23%)
Apr 24, 2019 52.64 53.39 52.50 53.11 1,872,284 +0.65(+1.25%)
Apr 23, 2019 51.88 52.52 51.69 52.45 2,159,211 +0.89(+1.72%)
Apr 22, 2019 52.02 52.06 51.05 51.56 1,994,943 -0.49(-0.93%)
Apr 18, 2019 51.62 52.20 51.62 52.05 2,323,264 +0.58(+1.12%)
Apr 17, 2019 52.61 52.64 51.47 51.47 2,958,498 -1.19(-2.26%)
Apr 16, 2019 54.23 54.26 52.42 52.67 2,565,460 -1.55(-2.86%)
Apr 15, 2019 54.22 54.27 53.87 54.22 2,269,475 +0.05(+0.10%)
Apr 12, 2019 54.19 54.19 53.71 54.16 2,486,917 -0.07(-0.13%)
Apr 11, 2019 54.65 54.91 54.11 54.23 2,457,754 -0.27(-0.50%)
Apr 10, 2019 54.33 54.66 54.18 54.50 1,809,910 +0.43(+0.80%)
Apr 09, 2019 54.69 54.75 53.99 54.07 1,807,800 -0.62(-1.12%)
Apr 08, 2019 54.84 55.01 54.47 54.69 1,404,303 -0.21(-0.39%)
Apr 05, 2019 54.42 54.91 54.39 54.90 1,478,141 +0.37(+0.68%)
Apr 04, 2019 54.70 54.74 54.19 54.53 1,596,846 -0.12(-0.22%)
Apr 03, 2019 55.04 55.04 54.50 54.65 2,456,572 -0.46(-0.83%)
Apr 02, 2019 55.10 55.17 54.47 55.10 2,627,557 -0.14(-0.25%)
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.