Skip to main content

Realty Income Corp (NY: O )

53.80 +0.29 (+0.54%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 38.24 38.24 38.24 0 +0.14(+0.37%)
Mar 28, 2018 37.31 38.35 37.22 38.10 2,765,972 +1.06(+2.86%)
Mar 27, 2018 36.78 37.50 36.38 37.04 2,100,953 +0.27(+0.74%)
Mar 26, 2018 36.56 36.80 36.33 36.77 2,205,555 +0.46(+1.26%)
Mar 23, 2018 36.87 36.16 36.31 2,704,091 -0.40(-1.08%)
Mar 22, 2018 36.67 37.31 36.67 36.71 2,576,291 -0.02(-0.06%)
Mar 21, 2018 37.21 37.28 36.50 36.73 3,144,684 -0.43(-1.15%)
Mar 20, 2018 37.50 37.75 36.96 37.16 2,349,412 -0.31(-0.83%)
Mar 19, 2018 37.87 37.98 37.23 37.47 2,364,646 -0.42(-1.11%)
Mar 16, 2018 37.64 38.07 37.44 37.89 3,589,778 +0.24(+0.65%)
Mar 15, 2018 37.95 38.02 37.48 37.64 1,889,233 -0.18(-0.49%)
Mar 14, 2018 37.87 38.12 37.75 37.83 2,319,951 -0.04(-0.12%)
Mar 13, 2018 37.87 38.29 37.78 37.87 1,965,939 +0.15(+0.39%)
Mar 12, 2018 37.47 37.82 37.32 37.73 2,299,679 +0.28(+0.75%)
Mar 09, 2018 37.24 37.45 36.88 37.45 2,015,327 +0.21(+0.57%)
Mar 08, 2018 37.45 37.65 37.05 37.23 2,163,597 -0.20(-0.53%)
Mar 07, 2018 37.47 36.90 37.43 1,963,214 +0.23(+0.61%)
Mar 06, 2018 36.92 37.23 36.74 37.20 2,465,007 +0.17(+0.46%)
Mar 05, 2018 36.50 37.28 36.50 37.03 2,454,165 +0.43(+1.17%)
Mar 02, 2018 36.40 36.64 36.18 36.61 2,740,849 +0.09(+0.24%)
Mar 01, 2018 36.19 36.70 35.95 36.52 3,393,310 +0.32(+0.87%)
Feb 28, 2018 36.44 36.66 36.18 36.20 4,619,099 +0.02(+0.06%)
Feb 27, 2018 37.14 37.26 36.17 36.18 4,389,383 -0.90(-2.43%)
Feb 26, 2018 36.92 37.21 36.76 37.08 3,842,108 +0.29(+0.80%)
Feb 23, 2018 36.25 36.82 36.16 36.79 3,241,563 +0.66(+1.83%)
Feb 22, 2018 36.13 4,012,968 +0.67(+1.88%)
Feb 21, 2018 36.11 36.33 35.43 35.46 4,776,326 -0.74(-2.04%)
Feb 20, 2018 36.57 36.83 36.20 36.20 4,066,352 -0.41(-1.12%)
Feb 16, 2018 36.61 36.61 36.61 0 +0.50(+1.38%)
Feb 15, 2018 35.37 36.18 35.28 36.11 4,098,259 +0.86(+2.45%)
Feb 14, 2018 35.58 35.65 35.02 35.25 3,723,218 -0.65(-1.82%)
Feb 13, 2018 35.65 36.04 35.26 35.90 3,890,681 +0.23(+0.64%)
Feb 12, 2018 35.95 36.08 34.63 35.67 5,854,527 -0.16(-0.45%)
Feb 09, 2018 35.08 36.11 34.75 35.84 4,412,437 +0.98(+2.82%)
Feb 08, 2018 35.79 36.15 34.84 34.85 6,001,027 -1.00(-2.78%)
Feb 07, 2018 36.72 36.99 35.83 35.85 8,005,430 -0.84(-2.30%)
Feb 06, 2018 36.47 37.13 36.00 36.69 5,216,925 -0.59(-1.59%)
Feb 05, 2018 37.29 37.65 36.68 37.29 4,239,901 -0.27(-0.72%)
Feb 02, 2018 37.45 37.70 36.96 37.56 3,431,250 -0.25(-0.66%)
Feb 01, 2018 38.91 38.99 37.68 37.81 4,351,517 -1.17(-3.01%)
Jan 31, 2018 38.35 39.17 38.26 38.98 4,956,312 +0.70(+1.82%)
Jan 30, 2018 38.64 38.68 38.16 38.28 2,861,704 -0.43(-1.11%)
Jan 29, 2018 39.41 39.53 38.47 38.72 2,902,341 -0.85(-2.14%)
Jan 26, 2018 39.77 39.80 39.39 39.56 2,291,849 -0.17(-0.42%)
Jan 25, 2018 39.42 39.74 39.36 39.73 2,244,874 +0.31(+0.80%)
Jan 24, 2018 39.71 39.83 39.31 39.42 2,283,741 -0.38(-0.95%)
Jan 23, 2018 39.37 39.82 39.37 39.80 2,246,933 +0.49(+1.24%)
Jan 22, 2018 38.80 39.34 38.80 39.31 2,336,410 +0.53(+1.36%)
Jan 19, 2018 38.59 38.79 38.39 38.78 2,709,666 +0.28(+0.74%)
Jan 18, 2018 38.72 38.82 38.40 38.50 2,631,986 -0.36(-0.92%)
Jan 17, 2018 38.82 39.04 38.64 38.85 2,281,938 +0.22(+0.57%)
Jan 16, 2018 38.68 38.99 38.62 38.63 2,743,768 +0.16(+0.42%)
Jan 12, 2018 38.47 38.47 38.47 0 -0.41(-1.05%)
Jan 11, 2018 38.86 39.23 38.80 38.88 3,068,214 +0.16(+0.41%)
Jan 10, 2018 39.59 38.53 38.72 5,009,254 -0.87(-2.19%)
Jan 09, 2018 40.29 40.34 39.55 39.59 2,635,766 -0.75(-1.86%)
Jan 08, 2018 40.32 40.42 40.15 40.34 1,504,785 +0.05(+0.13%)
Jan 05, 2018 40.36 40.41 40.07 40.29 1,953,502 -0.03(-0.07%)
Jan 04, 2018 41.07 41.11 40.32 40.32 2,575,027 -0.89(-2.16%)
Jan 03, 2018 41.38 41.47 41.10 41.21 2,115,719 -0.11(-0.27%)
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.