Skip to main content

Realty Income Corp (NY: O )

62.19 -0.30 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 57.90 58.05 57.17 57.53 10,487,212 -0.23(-0.40%)
Jul 28, 2023 58.67 58.92 57.44 57.76 5,405,564 -0.68(-1.16%)
Jul 27, 2023 60.13 60.30 58.39 58.43 5,276,486 -1.47(-2.45%)
Jul 26, 2023 59.27 59.98 59.27 59.90 3,661,300 +0.62(+1.05%)
Jul 25, 2023 59.42 59.72 59.24 59.28 3,495,368 -0.26(-0.44%)
Jul 24, 2023 59.08 59.62 58.97 59.54 5,228,944 +0.58(+0.99%)
Jul 21, 2023 58.90 59.34 58.75 58.96 3,317,234 +0.12(+0.21%)
Jul 20, 2023 58.25 58.86 57.77 58.84 3,459,557 +0.84(+1.44%)
Jul 19, 2023 57.54 58.38 57.54 58.00 4,642,809 +0.70(+1.21%)
Jul 18, 2023 57.70 57.74 57.09 57.31 4,345,514 -0.28(-0.49%)
Jul 17, 2023 57.02 57.64 56.84 57.59 3,437,421 +0.44(+0.77%)
Jul 14, 2023 57.15 57.20 56.83 57.15 5,302,059 -0.12(-0.21%)
Jul 13, 2023 56.75 57.31 56.49 57.27 5,007,913 +0.60(+1.06%)
Jul 12, 2023 57.13 57.46 56.65 56.67 4,544,747 -0.18(-0.31%)
Jul 11, 2023 55.94 56.87 55.67 56.84 5,784,901 +1.11(+1.99%)
Jul 10, 2023 55.89 56.06 55.60 55.74 5,148,028 -0.23(-0.42%)
Jul 07, 2023 55.97 56.34 55.75 55.97 5,013,037 -0.31(-0.55%)
Jul 06, 2023 56.17 56.32 55.61 56.28 4,369,312 -0.69(-1.20%)
Jul 05, 2023 56.37 57.20 56.19 56.97 4,948,105 +0.40(+0.71%)
Jul 03, 2023 56.14 56.91 55.96 56.56 2,498,623 +0.39(+0.69%)
Jun 30, 2023 56.66 56.84 55.61 56.18 7,622,046 -0.16(-0.29%)
Jun 29, 2023 56.02 56.36 55.77 56.34 3,956,230 +0.07(+0.12%)
Jun 28, 2023 56.35 56.38 55.93 56.28 3,899,504 -0.04(-0.07%)
Jun 27, 2023 56.20 56.44 55.88 56.31 5,155,290 +0.22(+0.40%)
Jun 26, 2023 55.17 56.11 55.09 56.09 3,378,235 +1.11(+2.03%)
Jun 23, 2023 55.32 55.59 54.97 54.98 6,521,405 -0.66(-1.19%)
Jun 22, 2023 56.01 56.17 55.25 55.64 3,442,395 -0.13(-0.23%)
Jun 21, 2023 56.38 56.38 55.62 55.77 5,873,937 -0.67(-1.19%)
Jun 20, 2023 57.23 57.30 56.29 56.44 5,674,798 -0.99(-1.73%)
Jun 16, 2023 57.29 57.68 57.17 57.44 19,752,016 +0.15(+0.26%)
Jun 15, 2023 57.12 57.39 56.90 57.29 4,855,146 +0.05(+0.08%)
Jun 14, 2023 57.43 58.11 57.01 57.24 5,770,986 -0.01(-0.02%)
Jun 13, 2023 57.16 57.57 57.05 57.25 4,574,228 +0.21(+0.36%)
Jun 12, 2023 56.97 57.19 56.72 57.04 4,726,906 +0.06(+0.10%)
Jun 09, 2023 56.72 57.07 56.63 56.99 2,787,383 +0.05(+0.08%)
Jun 08, 2023 57.00 57.07 56.47 56.94 2,731,129 -0.13(-0.23%)
Jun 07, 2023 56.31 57.24 56.11 57.07 3,786,431 +0.93(+1.65%)
Jun 06, 2023 56.25 56.37 55.69 56.14 3,918,424 +0.02(+0.03%)
Jun 05, 2023 56.06 56.69 55.84 56.13 4,423,500 +0.27(+0.49%)
Jun 02, 2023 55.75 56.22 55.51 55.85 5,111,093 +0.43(+0.78%)
Jun 01, 2023 55.63 55.85 55.09 55.42 4,872,612 -0.19(-0.34%)
May 31, 2023 55.08 55.92 54.99 55.61 9,877,136 +0.73(+1.32%)
May 30, 2023 55.19 55.45 54.82 54.89 4,746,723 +0.24(+0.44%)
May 26, 2023 54.54 54.82 54.23 54.64 3,701,658 +0.20(+0.38%)
May 25, 2023 55.32 55.32 54.15 54.44 3,933,557 -0.61(-1.10%)
May 24, 2023 55.80 55.88 55.02 55.04 3,390,813 -0.94(-1.68%)
May 23, 2023 56.24 56.63 55.87 55.99 2,898,382 -0.22(-0.40%)
May 22, 2023 56.01 56.44 55.80 56.21 3,053,661 +0.34(+0.62%)
May 19, 2023 56.18 56.58 55.73 55.86 3,676,971 -0.09(-0.17%)
May 18, 2023 56.28 56.58 55.78 55.96 4,504,366 -0.54(-0.96%)
May 17, 2023 56.26 56.58 55.83 56.50 3,995,835 +0.34(+0.60%)
May 16, 2023 57.57 57.61 56.15 56.16 3,556,115 -1.54(-2.66%)
May 15, 2023 57.77 57.97 57.39 57.70 2,629,577 -0.08(-0.15%)
May 12, 2023 57.71 57.85 57.37 57.78 2,522,645 +0.21(+0.37%)
May 11, 2023 57.81 57.92 57.19 57.57 2,489,749 -0.53(-0.91%)
May 10, 2023 58.44 58.53 57.67 58.10 2,861,134 +0.14(+0.24%)
May 09, 2023 58.30 58.34 57.72 57.96 2,712,634 -0.50(-0.86%)
May 08, 2023 58.37 58.64 58.19 58.46 2,319,082 -0.18(-0.30%)
May 05, 2023 58.03 59.20 58.00 58.64 3,464,024 +0.96(+1.66%)
May 04, 2023 56.96 57.92 56.39 57.68 3,493,942 +0.88(+1.56%)
May 03, 2023 57.32 57.59 56.69 56.80 3,326,600 -0.39(-0.68%)
May 02, 2023 57.88 57.94 56.97 57.19 2,811,288 -0.79(-1.37%)
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.