Skip to main content

Realty Income Corp (NY: O )

53.77 +0.26 (+0.49%)
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 52.88 53.36 52.41 53.21 10,268,606 +0.54(+1.02%)
Nov 29, 2023 53.19 53.49 52.57 52.67 5,666,006 -0.14(-0.26%)
Nov 28, 2023 52.94 53.44 52.77 52.81 6,982,823 -0.31(-0.59%)
Nov 27, 2023 52.97 53.32 52.65 53.12 4,839,607 +0.22(+0.41%)
Nov 24, 2023 52.27 52.97 52.12 52.91 2,500,748 +0.59(+1.13%)
Nov 22, 2023 52.99 53.03 52.10 52.32 4,070,132 -0.24(-0.45%)
Nov 21, 2023 52.01 52.62 51.80 52.55 5,401,071 +0.32(+0.62%)
Nov 20, 2023 51.82 52.43 51.53 52.23 5,041,155 +0.30(+0.59%)
Nov 17, 2023 52.44 52.50 51.76 51.93 7,352,481 -0.18(-0.34%)
Nov 16, 2023 51.68 52.28 51.44 52.10 7,663,989 +0.61(+1.18%)
Nov 15, 2023 51.24 51.83 51.21 51.49 6,123,401 +0.32(+0.63%)
Nov 14, 2023 50.05 51.79 49.94 51.17 7,158,877 +2.20(+4.49%)
Nov 13, 2023 49.02 49.07 48.60 48.97 6,240,717 -0.16(-0.32%)
Nov 10, 2023 49.47 49.59 48.92 49.13 5,289,486 -0.11(-0.22%)
Nov 09, 2023 50.35 50.42 48.92 49.24 5,567,229 -1.01(-2.01%)
Nov 08, 2023 49.79 50.40 49.78 50.25 5,557,806 +0.49(+0.99%)
Nov 07, 2023 49.90 50.04 49.10 49.76 5,890,750 +0.24(+0.48%)
Nov 06, 2023 49.82 49.88 49.32 49.52 7,877,952 -0.38(-0.77%)
Nov 03, 2023 49.92 50.41 49.85 49.90 6,554,990 +0.80(+1.64%)
Nov 02, 2023 47.98 49.27 47.77 49.10 9,807,804 +2.00(+4.25%)
Nov 01, 2023 46.77 47.24 46.34 47.10 8,303,028 +0.60(+1.29%)
Oct 31, 2023 45.49 46.64 45.08 46.50 18,562,660 +1.39(+3.08%)
Oct 30, 2023 46.36 47.05 43.95 45.11 37,012,192 -2.71(-5.67%)
Oct 27, 2023 48.59 48.67 47.64 47.82 4,209,021 -0.77(-1.59%)
Oct 26, 2023 48.24 49.01 48.24 48.59 4,404,636 +0.50(+1.03%)
Oct 25, 2023 48.23 48.43 47.89 48.10 3,417,796 -0.31(-0.65%)
Oct 24, 2023 48.01 48.51 47.96 48.41 4,100,228 +0.58(+1.20%)
Oct 23, 2023 47.82 48.39 47.44 47.83 4,977,862 -0.33(-0.69%)
Oct 20, 2023 48.23 48.62 48.15 48.16 5,088,214 -0.07(-0.14%)
Oct 19, 2023 48.54 49.17 48.16 48.23 5,002,524 -0.48(-0.98%)
Oct 18, 2023 49.38 49.58 48.68 48.71 4,026,713 -1.03(-2.08%)
Oct 17, 2023 49.37 50.06 49.20 49.75 6,239,660 +0.22(+0.45%)
Oct 16, 2023 49.38 49.79 48.74 49.52 4,657,319 +0.15(+0.30%)
Oct 13, 2023 49.34 49.53 48.99 49.37 3,311,580 +0.30(+0.62%)
Oct 12, 2023 49.59 49.72 48.86 49.07 4,210,580 -0.65(-1.32%)
Oct 11, 2023 49.44 49.98 49.33 49.73 4,125,870 +0.73(+1.49%)
Oct 10, 2023 48.98 49.21 48.00 48.99 6,379,248 -0.34(-0.69%)
Oct 09, 2023 48.71 49.63 48.70 49.34 3,836,976 +0.43(+0.88%)
Oct 06, 2023 48.61 49.33 48.19 48.91 4,353,898 +0.05(+0.10%)
Oct 05, 2023 48.34 48.94 48.12 48.86 5,189,547 +0.48(+0.99%)
Oct 04, 2023 47.94 48.40 47.50 48.38 5,599,489 +0.66(+1.39%)
Oct 03, 2023 47.64 47.91 47.25 47.72 6,508,420 -0.10(-0.20%)
Oct 02, 2023 48.62 48.78 47.59 47.81 6,309,492 -0.93(-1.90%)
Sep 29, 2023 48.78 49.32 48.43 48.74 5,429,639 +0.56(+1.17%)
Sep 28, 2023 48.34 48.62 48.14 48.18 6,022,917 -0.04(-0.08%)
Sep 27, 2023 49.11 49.46 47.94 48.22 5,578,237 -0.58(-1.19%)
Sep 26, 2023 49.52 49.71 48.50 48.80 5,387,110 -0.90(-1.82%)
Sep 25, 2023 50.00 49.78 49.38 49.70 5,465,553 -0.36(-0.72%)
Sep 22, 2023 50.56 50.88 50.02 50.06 7,191,294 -0.49(-0.96%)
Sep 21, 2023 51.88 51.99 50.53 50.55 8,938,284 -1.69(-3.23%)
Sep 20, 2023 52.67 53.02 52.17 52.24 3,847,020 -0.19(-0.37%)
Sep 19, 2023 52.14 52.67 52.12 52.43 4,526,662 +0.26(+0.50%)
Sep 18, 2023 52.78 52.81 52.09 52.17 6,101,282 -0.36(-0.68%)
Sep 15, 2023 53.35 53.39 52.41 52.53 18,912,894 -0.99(-1.85%)
Sep 14, 2023 53.66 53.82 53.45 53.52 6,076,767 +0.06(+0.11%)
Sep 13, 2023 53.81 53.93 53.40 53.46 5,076,203 -0.09(-0.16%)
Sep 12, 2023 53.55 53.74 53.32 53.55 3,815,319 -0.02(-0.04%)
Sep 11, 2023 53.87 53.92 53.45 53.57 3,809,255 -0.15(-0.27%)
Sep 08, 2023 53.74 54.12 53.61 53.71 4,371,910 +0.23(+0.44%)
Sep 07, 2023 53.38 53.83 53.37 53.48 5,995,397 +0.09(+0.16%)
Sep 06, 2023 53.82 53.87 53.17 53.39 5,062,274 -0.25(-0.47%)
Sep 05, 2023 54.54 54.55 53.62 53.64 5,419,320 -0.92(-1.69%)
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.