Skip to main content

Realty Income Corp (NY: O )

62.19 -0.30 (-0.48%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 53.15 53.34 52.62 52.87 3,931,751 -0.18(-0.33%)
Jun 27, 2019 52.65 53.10 52.60 53.05 1,727,133 +0.70(+1.34%)
Jun 26, 2019 53.81 53.81 52.19 52.34 2,887,648 -1.46(-2.71%)
Jun 25, 2019 54.93 55.16 53.79 53.80 2,366,587 -1.05(-1.91%)
Jun 24, 2019 55.47 55.67 54.73 54.85 2,278,739 -0.36(-0.65%)
Jun 21, 2019 55.83 55.85 55.08 55.21 7,213,370 -0.79(-1.42%)
Jun 20, 2019 56.14 56.36 55.85 56.00 2,585,583 +0.05(+0.10%)
Jun 19, 2019 55.27 56.15 55.06 55.95 2,672,967 +0.47(+0.85%)
Jun 18, 2019 56.33 56.47 55.16 55.48 2,618,962 -0.52(-0.93%)
Jun 17, 2019 56.16 56.52 55.78 56.00 1,825,429 +0.01(+0.01%)
Jun 14, 2019 55.58 56.30 55.58 55.99 1,851,729 +0.44(+0.78%)
Jun 13, 2019 55.86 56.01 55.23 55.55 1,933,491 -0.28(-0.51%)
Jun 12, 2019 55.42 55.94 55.29 55.84 1,770,508 +0.64(+1.16%)
Jun 11, 2019 54.83 55.33 54.79 55.19 1,572,870 +0.35(+0.64%)
Jun 10, 2019 55.48 55.52 54.54 54.84 1,814,281 -0.67(-1.21%)
Jun 07, 2019 55.78 56.15 55.43 55.52 1,460,968 +0.03(+0.05%)
Jun 06, 2019 55.48 55.65 55.14 55.48 1,507,112 +0.10(+0.18%)
Jun 05, 2019 54.16 55.39 54.05 55.39 2,161,226 +1.59(+2.95%)
Jun 04, 2019 54.27 54.28 53.29 53.80 3,576,653 -0.70(-1.29%)
Jun 03, 2019 53.74 54.59 53.67 54.50 2,527,747 +0.95(+1.77%)
May 31, 2019 52.74 53.83 52.67 53.55 2,191,191 +0.82(+1.56%)
May 30, 2019 52.56 53.25 52.36 52.73 1,403,596 +0.32(+0.61%)
May 29, 2019 53.09 53.15 52.26 52.41 2,095,728 -0.72(-1.35%)
May 28, 2019 53.91 54.25 53.12 53.12 2,789,721 -0.60(-1.12%)
May 24, 2019 53.76 54.08 53.63 53.73 1,713,985 -0.04(-0.07%)
May 23, 2019 53.09 53.78 52.89 53.76 3,071,237 +0.66(+1.23%)
May 22, 2019 52.78 53.12 52.42 53.11 2,246,504 +0.51(+0.97%)
May 21, 2019 52.14 52.73 52.04 52.60 2,093,814 +0.56(+1.08%)
May 20, 2019 52.77 52.98 51.87 52.03 2,355,140 -0.73(-1.39%)
May 17, 2019 52.63 52.80 52.32 52.77 1,876,247 -0.03(-0.06%)
May 16, 2019 52.75 53.12 52.61 52.80 2,565,338 +0.03(+0.06%)
May 15, 2019 52.57 52.93 52.33 52.77 3,438,380 +0.20(+0.38%)
May 14, 2019 52.23 52.62 52.12 52.57 2,890,159 +0.39(+0.74%)
May 13, 2019 51.77 52.35 51.60 52.18 4,770,584 +0.20(+0.38%)
May 10, 2019 51.30 52.00 51.18 51.98 3,284,351 +0.67(+1.31%)
May 09, 2019 50.88 51.45 50.43 51.31 4,474,020 +0.41(+0.81%)
May 08, 2019 50.93 51.65 50.81 50.90 4,363,448 +0.14(+0.29%)
May 07, 2019 51.80 51.93 50.72 50.75 19,332,338 -2.54(-4.76%)
May 06, 2019 53.41 53.85 53.21 53.29 1,617,469 -0.26(-0.48%)
May 03, 2019 53.69 53.86 53.44 53.55 1,520,873 +0.05(+0.10%)
May 02, 2019 53.57 54.73 53.31 53.50 2,912,549 +0.18(+0.33%)
May 01, 2019 53.28 53.98 53.19 53.32 1,822,095 -0.01(-0.01%)
Apr 30, 2019 52.94 53.55 52.56 53.33 2,477,778 +0.56(+1.05%)
Apr 29, 2019 53.53 53.64 52.77 52.77 1,384,584 -0.82(-1.53%)
Apr 26, 2019 53.45 53.78 53.22 53.59 1,025,769 +0.38(+0.71%)
Apr 25, 2019 52.93 53.43 52.65 53.21 1,191,230 +0.12(+0.23%)
Apr 24, 2019 52.63 53.37 52.49 53.09 1,872,782 +0.65(+1.25%)
Apr 23, 2019 51.86 52.51 51.67 52.44 2,159,785 +0.89(+1.72%)
Apr 22, 2019 52.01 52.04 51.04 51.55 1,995,474 -0.49(-0.93%)
Apr 18, 2019 51.60 52.18 51.60 52.04 2,323,882 +0.58(+1.12%)
Apr 17, 2019 52.60 52.62 51.46 51.46 2,959,285 -1.19(-2.26%)
Apr 16, 2019 54.22 54.25 52.41 52.65 2,566,142 -1.55(-2.86%)
Apr 15, 2019 54.21 54.25 53.86 54.20 2,270,078 +0.05(+0.10%)
Apr 12, 2019 54.18 54.18 53.70 54.15 2,487,578 -0.07(-0.13%)
Apr 11, 2019 54.63 54.89 54.09 54.22 2,458,408 -0.27(-0.50%)
Apr 10, 2019 54.32 54.64 54.16 54.49 1,810,392 +0.43(+0.80%)
Apr 09, 2019 54.67 54.73 53.97 54.06 1,808,281 -0.62(-1.13%)
Apr 08, 2019 54.82 55.00 54.46 54.67 1,404,676 -0.21(-0.39%)
Apr 05, 2019 54.41 54.90 54.38 54.88 1,478,535 +0.37(+0.68%)
Apr 04, 2019 54.69 54.73 54.18 54.51 1,597,270 -0.12(-0.22%)
Apr 03, 2019 55.02 55.02 54.48 54.63 2,457,226 -0.46(-0.83%)
Apr 02, 2019 55.09 55.16 54.45 55.09 2,628,256 -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.