Skip to main content

Realty Income Corp (NY: O )

53.04 +1.01 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 52.19 53.16 52.18 53.04 6,611,652 +1.01(+1.94%)
Apr 18, 2024 51.43 52.05 51.13 52.03 4,959,771 +0.75(+1.46%)
Apr 17, 2024 50.81 51.55 50.65 51.28 5,119,989 +0.48(+0.94%)
Apr 16, 2024 51.52 51.57 50.78 50.80 7,118,061 -0.85(-1.65%)
Apr 15, 2024 52.30 52.35 51.35 51.65 6,250,397 -0.37(-0.71%)
Apr 12, 2024 52.19 52.30 51.85 52.02 6,410,654 -0.22(-0.42%)
Apr 11, 2024 52.46 52.76 52.09 52.24 5,723,167 +0.10(+0.19%)
Apr 10, 2024 53.01 53.36 51.70 52.14 7,576,715 -2.24(-4.12%)
Apr 09, 2024 53.76 54.39 53.70 54.38 3,402,861 +0.74(+1.38%)
Apr 08, 2024 53.05 53.66 52.94 53.64 4,006,618 +0.63(+1.19%)
Apr 05, 2024 52.19 53.16 51.97 53.01 4,718,602 +0.39(+0.74%)
Apr 04, 2024 52.91 53.45 52.45 52.62 3,923,050 -0.15(-0.28%)
Apr 03, 2024 52.84 52.97 52.54 52.77 4,683,175 -0.10(-0.19%)
Apr 02, 2024 52.97 53.07 52.66 52.87 5,107,235 -0.59(-1.10%)
Apr 01, 2024 54.01 54.05 53.40 53.46 4,854,839 -0.64(-1.18%)
Mar 28, 2024 53.62 54.03 53.62 54.10 6,318,281 +0.33(+0.61%)
Mar 27, 2024 53.00 53.77 52.86 53.77 9,111,222 +1.17(+2.22%)
Mar 26, 2024 52.38 52.77 52.25 52.60 6,480,825 +0.43(+0.82%)
Mar 25, 2024 52.26 52.58 51.97 52.17 6,773,060 +0.09(+0.17%)
Mar 22, 2024 52.77 52.85 52.00 52.08 5,775,209 -0.41(-0.78%)
Mar 21, 2024 52.66 52.89 52.20 52.49 5,075,168 +0.05(+0.10%)
Mar 20, 2024 51.89 52.49 51.64 52.44 4,056,854 +0.34(+0.65%)
Mar 19, 2024 52.25 52.40 51.82 52.10 5,448,449 -0.11(-0.21%)
Mar 18, 2024 52.05 52.47 52.00 52.21 4,780,303 +0.02(+0.04%)
Mar 15, 2024 51.16 52.31 51.04 52.19 10,074,817 +0.53(+1.03%)
Mar 14, 2024 52.17 52.29 51.24 51.66 9,746,136 -0.62(-1.19%)
Mar 13, 2024 52.97 53.33 52.19 52.28 7,505,814 -0.60(-1.13%)
Mar 12, 2024 53.00 53.04 52.54 52.88 6,961,942 -0.21(-0.40%)
Mar 11, 2024 52.89 53.49 52.78 53.09 4,753,638 +0.18(+0.34%)
Mar 08, 2024 52.60 52.97 52.54 52.91 4,967,966 +0.67(+1.28%)
Mar 07, 2024 52.41 52.59 52.02 52.24 4,874,271 +0.08(+0.15%)
Mar 06, 2024 52.60 52.65 51.86 52.16 4,924,578 -0.09(-0.17%)
Mar 05, 2024 52.65 52.86 52.07 52.25 5,977,858 -0.46(-0.87%)
Mar 04, 2024 52.01 52.85 51.89 52.71 5,167,151 +0.47(+0.90%)
Mar 01, 2024 52.00 52.27 50.90 52.24 8,952,611 +0.13(+0.25%)
Feb 29, 2024 52.18 52.63 51.88 52.11 6,751,931 +0.35(+0.67%)
Feb 28, 2024 51.93 52.04 51.48 51.76 7,661,979 -0.29(-0.55%)
Feb 27, 2024 52.54 52.67 51.93 52.05 5,993,907 -0.18(-0.34%)
Feb 26, 2024 52.76 52.86 51.91 52.23 5,141,190 -0.45(-0.85%)
Feb 23, 2024 52.66 53.16 52.47 52.68 5,207,475 +0.12(+0.23%)
Feb 22, 2024 52.41 52.70 52.16 52.56 5,789,908 +0.13(+0.25%)
Feb 21, 2024 52.73 52.76 51.44 52.43 6,555,213 +0.22(+0.42%)
Feb 20, 2024 52.20 52.39 51.70 52.21 6,120,185 +0.14(+0.27%)
Feb 16, 2024 51.25 52.28 51.01 52.07 5,706,321 +0.31(+0.60%)
Feb 15, 2024 51.56 52.13 51.45 51.76 5,149,906 +0.63(+1.23%)
Feb 14, 2024 51.49 51.49 50.90 51.14 5,950,640 -0.13(-0.25%)
Feb 13, 2024 51.48 51.54 50.94 51.27 9,737,220 -1.14(-2.18%)
Feb 12, 2024 52.58 52.78 52.28 52.41 5,093,522 -0.09(-0.17%)
Feb 09, 2024 52.77 53.00 52.01 52.50 6,548,867 -0.40(-0.75%)
Feb 08, 2024 53.01 53.25 52.78 52.90 4,503,912 -0.20(-0.37%)
Feb 07, 2024 53.48 53.62 53.02 53.10 4,705,373 -0.39(-0.73%)
Feb 06, 2024 52.49 53.66 52.34 53.48 7,234,477 +1.09(+2.09%)
Feb 05, 2024 53.28 53.35 52.35 52.39 9,176,177 -1.53(-2.84%)
Feb 02, 2024 54.77 54.78 53.37 53.92 7,517,369 -1.05(-1.92%)
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.