Skip to main content

Realty Income Corp (NY: O )

61.27 -0.70 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 61.66 62.29 61.40 61.97 3,943,291 +0.59(+0.96%)
Mar 17, 2023 62.39 62.39 61.35 61.38 7,068,410 -1.05(-1.68%)
Mar 16, 2023 62.64 62.90 61.74 62.43 4,573,754 -0.63(-1.00%)
Mar 15, 2023 62.84 63.75 62.11 63.06 5,502,296 -0.16(-0.25%)
Mar 14, 2023 63.39 64.03 62.73 63.22 5,060,938 +0.43(+0.68%)
Mar 13, 2023 61.38 63.66 61.35 62.79 6,427,814 +1.41(+2.30%)
Mar 10, 2023 63.43 63.49 61.22 61.38 5,725,436 -2.06(-3.25%)
Mar 09, 2023 64.54 64.70 63.40 63.44 3,410,549 -1.10(-1.70%)
Mar 08, 2023 63.82 64.59 63.76 64.54 2,806,683 +0.64(+1.00%)
Mar 07, 2023 64.41 64.51 63.66 63.90 3,547,958 -0.40(-0.62%)
Mar 06, 2023 64.74 64.89 64.20 64.30 3,483,171 -0.19(-0.29%)
Mar 03, 2023 64.39 64.79 64.15 64.49 3,574,241 +0.40(+0.62%)
Mar 02, 2023 63.38 64.25 63.16 64.09 3,244,675 +0.57(+0.90%)
Mar 01, 2023 63.84 63.84 62.77 63.52 3,625,437 -0.43(-0.67%)
Feb 28, 2023 64.49 64.80 63.91 63.95 5,972,686 -0.56(-0.86%)
Feb 27, 2023 65.39 65.47 64.21 64.51 3,996,266 -0.22(-0.34%)
Feb 24, 2023 65.46 65.59 64.41 64.72 3,233,086 -1.10(-1.66%)
Feb 23, 2023 65.79 66.26 65.42 65.82 3,573,812 +0.56(+0.85%)
Feb 22, 2023 65.57 66.79 65.16 65.26 3,512,592 +0.30(+0.46%)
Feb 21, 2023 65.49 65.79 64.75 64.96 2,612,628 -0.90(-1.36%)
Feb 17, 2023 66.04 66.14 65.38 65.86 2,903,357 -0.19(-0.29%)
Feb 16, 2023 65.57 66.37 65.26 66.05 2,456,900 -0.09(-0.14%)
Feb 15, 2023 65.46 66.18 65.46 66.14 2,435,514 +0.69(+1.05%)
Feb 14, 2023 66.77 66.87 65.42 65.45 3,236,767 -1.43(-2.14%)
Feb 13, 2023 66.74 67.08 66.71 66.89 2,246,584 +0.30(+0.45%)
Feb 10, 2023 65.82 66.74 65.77 66.59 2,131,860 +0.62(+0.94%)
Feb 09, 2023 67.17 67.47 65.91 65.97 2,403,970 -0.99(-1.47%)
Feb 08, 2023 67.00 67.43 66.67 66.96 2,530,743 -0.15(-0.22%)
Feb 07, 2023 67.03 67.62 66.55 67.11 3,621,700 -0.36(-0.53%)
Feb 06, 2023 66.74 67.54 66.46 67.46 2,498,577 +0.14(+0.21%)
Feb 03, 2023 67.07 67.37 66.12 67.32 3,651,962 -0.27(-0.40%)
Feb 02, 2023 67.94 68.58 67.23 67.59 3,247,726 -0.04(-0.06%)
Feb 01, 2023 67.35 67.86 66.50 67.63 3,315,426 +0.07(+0.10%)
Jan 31, 2023 67.26 67.88 66.84 67.56 5,020,973 +0.31(+0.46%)
Jan 30, 2023 67.55 67.93 67.20 67.26 2,671,934 -0.28(-0.41%)
Jan 27, 2023 67.09 67.91 67.08 67.54 4,024,891 +0.33(+0.49%)
Jan 26, 2023 66.92 67.24 66.38 67.21 2,320,745 +0.65(+0.98%)
Jan 25, 2023 66.59 66.59 65.95 66.56 4,186,593 +0.21(+0.31%)
Jan 24, 2023 66.12 66.69 65.85 66.35 1,923,223 +0.17(+0.25%)
Jan 23, 2023 65.65 66.55 65.38 66.18 2,706,736 +0.54(+0.83%)
Jan 20, 2023 64.71 65.70 64.11 65.64 3,073,164 +1.06(+1.64%)
Jan 19, 2023 65.12 65.82 64.55 64.58 2,739,976 -0.72(-1.11%)
Jan 18, 2023 66.24 66.35 64.98 65.30 2,532,439 -0.84(-1.27%)
Jan 17, 2023 65.51 66.49 65.49 66.14 3,228,385 +0.69(+1.06%)
Jan 13, 2023 65.42 65.80 65.07 65.45 2,172,981 -0.36(-0.54%)
Jan 12, 2023 65.38 66.09 64.84 65.81 3,565,280 +0.54(+0.83%)
Jan 11, 2023 63.94 65.34 63.38 65.26 5,081,418 +1.84(+2.90%)
Jan 10, 2023 63.65 63.79 63.10 63.42 3,156,838 -0.55(-0.87%)
Jan 09, 2023 63.30 64.14 62.97 63.98 3,929,825 +0.61(+0.97%)
Jan 06, 2023 63.04 63.73 62.97 63.36 4,309,821 +0.68(+1.09%)
Jan 05, 2023 63.54 63.56 62.41 62.68 3,825,846 -1.21(-1.89%)
Jan 04, 2023 63.28 64.49 63.14 63.89 3,930,910 +0.80(+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.