Skip to main content

Realty Income Corp (NY: O )

54.07 +0.56 (+1.05%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 63.67 64.25 63.26 63.95 5,304,668 +0.29(+0.46%)
Jan 30, 2023 63.94 64.30 63.60 63.66 2,822,904 -0.26(-0.41%)
Jan 27, 2023 63.50 64.28 63.49 63.92 4,252,305 +0.31(+0.49%)
Jan 26, 2023 63.34 63.64 62.83 63.61 2,451,872 +0.62(+0.98%)
Jan 25, 2023 63.03 63.03 62.43 63.00 4,423,144 +0.20(+0.31%)
Jan 24, 2023 62.59 63.13 62.33 62.80 2,031,890 +0.16(+0.25%)
Jan 23, 2023 62.14 62.99 61.88 62.64 2,859,673 +0.51(+0.83%)
Jan 20, 2023 61.25 62.18 60.69 62.13 3,246,804 +1.00(+1.64%)
Jan 19, 2023 61.64 62.30 61.10 61.13 2,894,765 -0.68(-1.11%)
Jan 18, 2023 62.70 62.80 61.50 61.81 2,675,528 -0.80(-1.27%)
Jan 17, 2023 62.01 62.94 61.99 62.60 3,410,796 +0.66(+1.06%)
Jan 13, 2023 61.92 62.28 61.59 61.95 2,295,759 -0.34(-0.54%)
Jan 12, 2023 61.88 62.55 61.37 62.29 3,766,726 +0.51(+0.83%)
Jan 11, 2023 60.52 61.84 59.99 61.77 5,368,528 +1.74(+2.90%)
Jan 10, 2023 60.25 60.38 59.72 60.03 3,335,206 -0.52(-0.87%)
Jan 09, 2023 59.92 60.71 59.60 60.55 4,151,868 +0.58(+0.97%)
Jan 06, 2023 59.67 60.32 59.60 59.97 4,553,335 +0.65(+1.09%)
Jan 05, 2023 60.14 60.16 59.07 59.33 4,042,014 -1.14(-1.89%)
Jan 04, 2023 59.90 61.04 59.76 60.47 4,153,014 +0.76(+1.27%)
Jan 03, 2023 59.77 59.93 58.82 59.71 4,790,087 +0.35(+0.58%)
Dec 30, 2022 59.53 59.69 58.72 59.37 2,536,583 -0.33(-0.55%)
Dec 29, 2022 59.20 59.85 59.14 59.69 2,639,633 +0.75(+1.27%)
Dec 28, 2022 59.69 60.09 58.87 58.95 3,384,086 -0.82(-1.37%)
Dec 27, 2022 60.05 60.05 59.32 59.77 4,369,723 -0.28(-0.47%)
Dec 23, 2022 59.03 60.03 58.96 60.05 1,982,482 +0.89(+1.51%)
Dec 22, 2022 59.63 59.85 58.29 59.15 3,436,772 -0.74(-1.23%)
Dec 21, 2022 59.65 60.41 59.60 59.89 4,124,055 +1.05(+1.79%)
Dec 20, 2022 59.02 59.30 58.35 58.84 4,760,176 -0.40(-0.68%)
Dec 19, 2022 59.18 59.75 58.73 59.24 3,872,432 +0.06(+0.09%)
Dec 16, 2022 59.44 59.79 58.17 59.18 11,758,608 -1.08(-1.79%)
Dec 15, 2022 59.89 60.62 59.73 60.26 4,873,812 -0.02(-0.03%)
Dec 14, 2022 60.66 61.20 60.04 60.28 5,094,106 -0.28(-0.46%)
Dec 13, 2022 61.53 61.94 60.04 60.56 4,558,365 +0.27(+0.45%)
Dec 12, 2022 60.19 60.52 59.76 60.29 5,302,963 +0.21(+0.34%)
Dec 09, 2022 59.79 60.51 59.67 60.09 4,738,899 +0.36(+0.61%)
Dec 08, 2022 59.29 60.06 59.28 59.72 4,143,059 +0.46(+0.77%)
Dec 07, 2022 58.46 59.50 58.46 59.27 5,573,599 +0.80(+1.37%)
Dec 06, 2022 58.13 58.67 58.05 58.46 5,989,967 +0.44(+0.76%)
Dec 05, 2022 58.09 58.64 57.57 58.03 5,446,919 -0.62(-1.05%)
Dec 02, 2022 58.11 58.95 57.92 58.64 3,620,544 +0.08(+0.14%)
Dec 01, 2022 59.12 59.59 58.34 58.56 4,207,583 -0.24(-0.41%)
Nov 30, 2022 57.35 58.88 56.96 58.80 7,544,963 +0.95(+1.64%)
Nov 29, 2022 57.49 58.08 57.05 57.85 5,698,555 +0.52(+0.91%)
Nov 28, 2022 59.95 60.07 57.13 57.33 8,334,547 -2.89(-4.80%)
Nov 25, 2022 60.18 60.32 59.92 60.22 1,821,270 +0.31(+0.51%)
Nov 23, 2022 60.48 60.72 59.61 59.91 3,535,872 -0.72(-1.19%)
Nov 22, 2022 60.70 60.99 60.44 60.64 3,369,459 +0.00(+0.00%)
Nov 21, 2022 60.03 60.70 60.00 60.64 3,048,793 +0.56(+0.93%)
Nov 18, 2022 60.36 60.54 59.72 60.08 3,221,861 +0.27(+0.45%)
Nov 17, 2022 58.70 59.83 58.62 59.81 3,325,308 +0.53(+0.89%)
Nov 16, 2022 59.93 60.10 59.14 59.28 3,843,561 -0.84(-1.39%)
Nov 15, 2022 60.26 60.72 59.39 60.12 4,777,593 +0.61(+1.03%)
Nov 14, 2022 60.19 60.56 59.48 59.50 4,300,749 -0.84(-1.39%)
Nov 11, 2022 60.91 61.13 60.04 60.34 3,831,866 -0.36(-0.60%)
Nov 10, 2022 60.13 61.17 59.54 60.70 4,973,098 +1.97(+3.35%)
Nov 09, 2022 58.76 59.69 58.59 58.73 3,208,916 -0.08(-0.14%)
Nov 08, 2022 58.67 59.35 58.36 58.82 3,230,068 +0.20(+0.33%)
Nov 07, 2022 58.61 58.79 58.12 58.62 3,570,490 +0.11(+0.19%)
Nov 04, 2022 57.49 58.93 57.29 58.51 3,991,276 +1.28(+2.24%)
Nov 03, 2022 56.07 57.56 55.66 57.23 3,043,812 +0.52(+0.92%)
Nov 02, 2022 57.38 58.00 56.28 56.71 4,456,976 -1.06(-1.83%)
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.