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 (%)
Jan 31, 2023 63.68 64.26 63.28 63.97 5,303,258 +0.29(+0.46%)
Jan 30, 2023 63.96 64.32 63.62 63.68 2,822,154 -0.26(-0.41%)
Jan 27, 2023 63.52 64.30 63.51 63.94 4,251,175 +0.31(+0.49%)
Jan 26, 2023 63.36 63.66 62.85 63.63 2,451,220 +0.62(+0.98%)
Jan 25, 2023 63.04 63.04 62.44 63.01 4,421,968 +0.20(+0.31%)
Jan 24, 2023 62.60 63.14 62.35 62.82 2,031,349 +0.16(+0.25%)
Jan 23, 2023 62.15 63.00 61.90 62.66 2,858,912 +0.51(+0.83%)
Jan 20, 2023 61.26 62.20 60.70 62.14 3,245,941 +1.00(+1.64%)
Jan 19, 2023 61.66 62.32 61.11 61.14 2,894,021 -0.68(-1.11%)
Jan 18, 2023 62.71 62.82 61.52 61.82 2,674,816 -0.80(-1.27%)
Jan 17, 2023 62.02 62.95 62.00 62.62 3,409,889 +0.66(+1.06%)
Jan 13, 2023 61.94 62.29 61.61 61.97 2,295,149 -0.34(-0.54%)
Jan 12, 2023 61.90 62.57 61.39 62.30 3,765,725 +0.51(+0.83%)
Jan 11, 2023 60.53 61.86 60.01 61.79 5,367,101 +1.74(+2.90%)
Jan 10, 2023 60.26 60.39 59.74 60.05 3,334,320 -0.52(-0.87%)
Jan 09, 2023 59.93 60.72 59.62 60.57 4,150,764 +0.58(+0.97%)
Jan 06, 2023 59.68 60.34 59.62 59.99 4,552,125 +0.65(+1.09%)
Jan 05, 2023 60.16 60.18 59.09 59.34 4,040,940 -1.14(-1.89%)
Jan 04, 2023 59.92 61.06 59.77 60.49 4,151,910 +0.76(+1.27%)
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.