Skip to main content

Realty Income Corp (NY: O )

62.19 -0.30 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 56.08 56.19 55.50 55.52 6,917,855 -0.87(-1.55%)
Dec 28, 2023 55.79 56.42 55.71 56.39 5,442,198 +0.56(+1.00%)
Dec 27, 2023 55.64 55.85 55.43 55.83 5,836,499 +0.29(+0.52%)
Dec 26, 2023 54.79 55.58 54.75 55.54 4,374,751 +0.78(+1.42%)
Dec 22, 2023 55.06 55.49 54.71 54.76 5,492,620 -0.07(-0.12%)
Dec 21, 2023 55.01 55.38 54.46 54.83 6,083,448 +0.25(+0.46%)
Dec 20, 2023 54.97 55.56 54.56 54.58 5,609,130 -0.40(-0.74%)
Dec 19, 2023 54.59 55.22 54.51 54.98 6,430,305 +0.59(+1.08%)
Dec 18, 2023 55.25 55.34 54.38 54.40 9,189,288 -0.75(-1.36%)
Dec 15, 2023 55.48 55.69 54.62 55.15 21,042,826 -0.51(-0.92%)
Dec 14, 2023 55.35 56.06 55.30 55.66 11,994,260 +1.16(+2.12%)
Dec 13, 2023 52.72 54.76 52.52 54.50 9,218,043 +2.06(+3.93%)
Dec 12, 2023 52.40 52.59 51.94 52.44 5,199,928 +0.09(+0.17%)
Dec 11, 2023 51.98 52.49 51.77 52.36 6,712,516 +0.51(+0.98%)
Dec 08, 2023 52.27 52.52 51.56 51.85 6,906,184 -0.80(-1.52%)
Dec 07, 2023 52.56 53.12 52.29 52.65 6,435,240 -0.02(-0.04%)
Dec 06, 2023 53.74 54.34 52.66 52.66 11,734,500 -0.20(-0.38%)
Dec 05, 2023 53.40 53.49 52.70 52.87 7,954,810 -0.59(-1.10%)
Dec 04, 2023 52.38 53.59 52.38 53.45 7,606,220 +0.90(+1.70%)
Dec 01, 2023 51.84 52.70 51.74 52.56 6,437,773 +0.62(+1.19%)
Nov 30, 2023 51.62 52.09 51.16 51.94 10,519,215 +0.53(+1.02%)
Nov 29, 2023 51.92 52.21 51.32 51.42 5,804,287 -0.13(-0.26%)
Nov 28, 2023 51.68 52.16 51.51 51.55 7,153,242 -0.31(-0.59%)
Nov 27, 2023 51.70 52.05 51.40 51.86 4,957,719 +0.21(+0.41%)
Nov 24, 2023 51.02 51.70 50.88 51.65 2,561,780 +0.57(+1.13%)
Nov 22, 2023 51.72 51.77 50.86 51.07 4,169,465 -0.23(-0.45%)
Nov 21, 2023 50.78 51.37 50.57 51.30 5,532,886 +0.32(+0.62%)
Nov 20, 2023 50.58 51.18 50.31 50.99 5,164,186 +0.30(+0.59%)
Nov 17, 2023 51.19 51.24 50.53 50.69 7,531,921 -0.17(-0.34%)
Nov 16, 2023 50.45 51.04 50.21 50.86 7,851,032 +0.59(+1.18%)
Nov 15, 2023 50.02 50.60 49.99 50.27 6,272,845 +0.32(+0.63%)
Nov 14, 2023 48.86 50.55 48.75 49.95 7,333,593 +2.15(+4.49%)
Nov 13, 2023 47.85 47.90 47.44 47.81 6,393,024 -0.15(-0.32%)
Nov 10, 2023 48.29 48.41 47.76 47.96 5,418,578 -0.11(-0.22%)
Nov 09, 2023 49.15 49.22 47.76 48.06 5,703,099 -0.99(-2.01%)
Nov 08, 2023 48.60 49.20 48.60 49.05 5,693,446 +0.48(+0.99%)
Nov 07, 2023 48.72 48.85 47.93 48.57 6,034,517 +0.23(+0.48%)
Nov 06, 2023 48.63 48.70 48.14 48.34 8,070,216 -0.37(-0.77%)
Nov 03, 2023 48.73 49.21 48.66 48.72 6,714,967 +0.79(+1.64%)
Nov 02, 2023 46.84 48.09 46.63 47.93 10,047,167 +1.95(+4.25%)
Nov 01, 2023 45.66 46.12 45.24 45.98 8,505,667 +0.58(+1.29%)
Oct 31, 2023 44.40 45.53 44.00 45.39 19,015,690 +1.36(+3.08%)
Oct 30, 2023 45.25 45.93 42.91 44.03 37,915,488 -2.65(-5.67%)
Oct 27, 2023 47.44 47.51 46.50 46.68 4,311,744 -0.75(-1.59%)
Oct 26, 2023 47.09 47.85 47.09 47.44 4,512,133 +0.49(+1.03%)
Oct 25, 2023 47.08 47.27 46.75 46.95 3,501,208 -0.30(-0.65%)
Oct 24, 2023 46.86 47.35 46.82 47.25 4,200,296 +0.56(+1.20%)
Oct 23, 2023 46.68 47.24 46.31 46.69 5,099,348 -0.32(-0.69%)
Oct 20, 2023 47.08 47.46 47.01 47.02 5,212,394 -0.07(-0.14%)
Oct 19, 2023 47.39 48.00 47.02 47.08 5,124,613 -0.47(-0.98%)
Oct 18, 2023 48.21 48.40 47.52 47.55 4,124,987 -1.01(-2.08%)
Oct 17, 2023 48.20 48.86 48.03 48.56 6,391,941 +0.22(+0.45%)
Oct 16, 2023 48.21 48.60 47.58 48.34 4,770,983 +0.14(+0.30%)
Oct 13, 2023 48.16 48.35 47.83 48.20 3,392,400 +0.30(+0.62%)
Oct 12, 2023 48.41 48.53 47.69 47.90 4,313,341 -0.64(-1.31%)
Oct 11, 2023 48.26 48.79 48.15 48.54 4,226,564 +0.71(+1.49%)
Oct 10, 2023 47.82 48.04 46.85 47.83 6,534,937 -0.33(-0.69%)
Oct 09, 2023 47.55 48.45 47.54 48.16 3,930,619 +0.42(+0.88%)
Oct 06, 2023 47.45 48.15 47.04 47.74 4,460,157 +0.05(+0.10%)
Oct 05, 2023 47.19 47.78 46.97 47.69 5,316,200 +0.47(+0.99%)
Oct 04, 2023 46.80 47.25 46.36 47.23 5,736,147 +0.65(+1.39%)
Oct 03, 2023 46.50 46.77 46.13 46.58 6,667,260 -0.10(-0.20%)
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.