Skip to main content

Realty Income Corp (NY: O )

68.30 +0.33 (+0.49%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 67.85 68.68 67.84 68.30 3,979,840 +0.33(+0.49%)
Jan 26, 2023 67.68 68.00 67.13 67.97 2,294,769 +0.66(+0.98%)
Jan 25, 2023 67.34 67.34 66.70 67.31 4,139,732 +0.21(+0.31%)
Jan 24, 2023 66.87 67.45 66.60 67.10 1,901,697 +0.17(+0.25%)
Jan 23, 2023 66.39 67.30 66.12 66.93 2,676,440 +0.55(+0.83%)
Jan 20, 2023 65.44 66.44 64.84 66.38 3,038,766 +1.07(+1.64%)
Jan 19, 2023 65.86 66.57 65.28 65.31 2,709,284 -0.73(-1.11%)
Jan 18, 2023 66.99 67.10 65.71 66.04 2,504,094 -0.85(-1.27%)
Jan 17, 2023 66.25 67.25 66.23 66.89 3,192,250 +0.70(+1.06%)
Jan 13, 2023 66.16 66.54 65.81 66.19 2,148,659 -0.36(-0.54%)
Jan 12, 2023 66.12 66.83 65.58 66.55 3,525,374 +0.55(+0.83%)
Jan 11, 2023 64.66 66.08 64.10 66.00 5,024,541 +1.86(+2.90%)
Jan 10, 2023 64.37 64.51 63.81 64.14 3,121,504 -0.56(-0.87%)
Jan 09, 2023 64.02 64.86 63.68 64.70 3,885,838 +0.62(+0.97%)
Jan 06, 2023 63.75 64.45 63.68 64.08 4,261,581 +0.69(+1.09%)
Jan 05, 2023 64.26 64.28 63.12 63.39 3,783,023 -1.22(-1.89%)
Jan 04, 2023 64.00 65.22 63.85 64.61 3,886,911 +0.81(+1.27%)
Jan 03, 2023 63.86 64.03 62.84 63.80 4,483,163 +0.37(+0.58%)
Dec 30, 2022 63.61 63.78 62.74 63.43 2,374,052 -0.35(-0.55%)
Dec 29, 2022 63.25 63.95 63.18 63.78 2,470,499 +0.80(+1.27%)
Dec 28, 2022 63.78 64.20 62.90 62.98 3,167,251 -0.88(-1.37%)
Dec 27, 2022 64.16 64.17 63.38 63.86 4,089,733 -0.30(-0.47%)
Dec 23, 2022 63.07 64.14 62.99 64.16 1,855,455 +0.96(+1.51%)
Dec 22, 2022 63.71 63.95 62.28 63.20 3,216,561 -0.79(-1.23%)
Dec 21, 2022 63.73 64.55 63.68 63.99 3,859,806 +1.13(+1.79%)
Dec 20, 2022 63.06 63.36 62.35 62.87 4,455,168 -0.43(-0.68%)
Dec 19, 2022 63.23 63.84 62.76 63.29 3,624,306 +0.06(+0.09%)
Dec 16, 2022 63.51 63.88 62.15 63.23 11,005,176 -1.16(-1.79%)
Dec 15, 2022 63.99 64.77 63.82 64.39 4,561,523 -0.02(-0.03%)
Dec 14, 2022 64.81 65.39 64.15 64.41 4,767,701 -0.30(-0.46%)
Dec 13, 2022 65.74 66.18 64.15 64.71 4,266,288 +0.29(+0.45%)
Dec 12, 2022 64.31 64.66 63.85 64.42 4,963,176 +0.22(+0.34%)
Dec 09, 2022 63.88 64.65 63.75 64.20 4,435,254 +0.39(+0.61%)
Dec 08, 2022 63.35 64.17 63.34 63.81 3,877,592 +0.49(+0.77%)
Dec 07, 2022 62.47 63.57 62.47 63.32 5,216,471 +0.86(+1.37%)
Dec 06, 2022 62.11 62.69 62.03 62.47 5,606,160 +0.47(+0.76%)
Dec 05, 2022 62.07 62.66 61.51 62.00 5,097,908 -0.66(-1.05%)
Dec 02, 2022 62.09 62.98 61.89 62.66 3,388,558 +0.09(+0.14%)
Dec 01, 2022 63.16 63.67 62.34 62.57 3,937,982 -0.26(-0.41%)
Nov 30, 2022 61.27 62.91 60.86 62.83 7,061,520 +1.01(+1.64%)
Nov 29, 2022 61.42 62.06 60.96 61.81 5,333,420 +0.56(+0.91%)
Nov 28, 2022 64.05 64.18 61.04 61.26 7,800,511 -3.09(-4.80%)
Nov 25, 2022 64.30 64.45 64.02 64.34 1,704,572 +0.33(+0.51%)
Nov 23, 2022 64.62 64.88 63.69 64.01 3,309,311 -0.77(-1.19%)
Nov 22, 2022 64.86 65.16 64.58 64.79 3,153,561 +0.00(+0.00%)
Nov 21, 2022 64.14 64.86 64.10 64.79 2,853,442 +0.60(+0.93%)
Nov 18, 2022 64.49 64.69 63.81 64.19 3,015,421 +0.29(+0.45%)
Nov 17, 2022 62.72 63.92 62.63 63.90 3,112,239 +0.57(+0.89%)
Nov 16, 2022 64.03 64.21 63.19 63.34 3,597,285 -0.89(-1.39%)
Nov 15, 2022 64.39 64.88 63.46 64.23 4,471,469 +0.65(+1.03%)
Nov 14, 2022 64.31 64.71 63.56 63.58 4,025,178 -0.89(-1.39%)
Nov 11, 2022 65.09 65.31 64.15 64.47 3,586,339 -0.39(-0.60%)
Nov 10, 2022 64.24 65.36 63.62 64.86 4,654,447 +2.10(+3.35%)
Nov 09, 2022 62.78 63.78 62.60 62.75 3,003,304 -0.09(-0.14%)
Nov 08, 2022 62.68 63.42 62.36 62.84 3,023,102 +0.21(+0.33%)
Nov 07, 2022 62.62 62.81 62.10 62.63 3,341,711 +0.12(+0.19%)
Nov 04, 2022 61.42 62.96 61.22 62.52 3,735,535 +1.37(+2.24%)
Nov 03, 2022 59.91 61.50 59.47 61.15 2,848,780 +0.56(+0.92%)
Nov 02, 2022 61.31 61.97 60.13 60.59 4,171,396 -1.13(-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.