Skip to main content

Realty Income Corp (NY: O )

53.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 59.42 60.22 59.37 60.18 4,359,326 +0.92(+1.55%)
Mar 30, 2023 59.08 59.50 59.02 59.26 3,177,796 +0.54(+0.92%)
Mar 29, 2023 58.32 58.81 58.26 58.72 3,194,026 +0.93(+1.60%)
Mar 28, 2023 57.13 57.80 57.03 57.79 2,546,358 +0.33(+0.58%)
Mar 27, 2023 58.10 58.18 57.38 57.46 3,991,342 -0.31(-0.54%)
Mar 24, 2023 56.00 57.82 55.91 57.78 3,883,364 +1.68(+2.99%)
Mar 23, 2023 56.70 57.16 55.93 56.10 3,760,108 -0.12(-0.22%)
Mar 22, 2023 57.74 58.03 56.19 56.22 4,389,378 -1.77(-3.05%)
Mar 21, 2023 58.95 59.07 57.75 57.99 4,644,381 -0.66(-1.13%)
Mar 20, 2023 58.36 58.96 58.12 58.66 4,166,095 +0.56(+0.96%)
Mar 17, 2023 59.05 59.05 58.07 58.10 7,467,791 -0.99(-1.68%)
Mar 16, 2023 59.29 59.54 58.44 59.09 4,832,181 -0.60(-1.00%)
Mar 15, 2023 59.48 60.34 58.79 59.69 5,813,188 -0.15(-0.25%)
Mar 14, 2023 60.00 60.61 59.38 59.84 5,346,892 +0.41(+0.68%)
Mar 13, 2023 58.10 60.26 58.07 59.43 6,790,999 +1.33(+2.30%)
Mar 10, 2023 60.04 60.09 57.95 58.10 6,048,936 -1.95(-3.25%)
Mar 09, 2023 61.09 61.24 60.01 60.05 3,603,252 -1.04(-1.70%)
Mar 08, 2023 60.41 61.14 60.35 61.09 2,965,266 +0.61(+1.00%)
Mar 07, 2023 60.97 61.06 60.26 60.48 3,748,425 -0.38(-0.62%)
Mar 06, 2023 61.28 61.42 60.77 60.86 3,679,977 -0.18(-0.29%)
Mar 03, 2023 60.95 61.33 60.72 61.04 3,776,193 +0.38(+0.62%)
Mar 02, 2023 59.99 60.81 59.78 60.66 3,428,006 +0.54(+0.90%)
Mar 01, 2023 60.43 60.43 59.41 60.12 3,830,282 -0.41(-0.67%)
Feb 28, 2023 61.04 61.33 60.49 60.53 6,310,156 -0.53(-0.86%)
Feb 27, 2023 61.89 61.97 60.77 61.06 4,222,063 -0.21(-0.34%)
Feb 24, 2023 61.96 62.08 60.96 61.26 3,415,763 -1.04(-1.66%)
Feb 23, 2023 62.27 62.72 61.92 62.30 3,775,740 +0.53(+0.85%)
Feb 22, 2023 62.06 63.21 61.68 61.77 3,711,061 +0.28(+0.46%)
Feb 21, 2023 61.99 62.27 61.29 61.49 2,760,247 -0.85(-1.36%)
Feb 17, 2023 62.51 62.60 61.89 62.34 3,067,402 -0.18(-0.29%)
Feb 16, 2023 62.06 62.82 61.77 62.52 2,595,720 -0.08(-0.14%)
Feb 15, 2023 61.96 62.64 61.77 62.60 2,573,126 +0.65(+1.05%)
Feb 14, 2023 63.20 63.29 61.92 61.95 3,419,651 -1.36(-2.14%)
Feb 13, 2023 63.17 63.49 63.14 63.31 2,373,520 +0.28(+0.45%)
Feb 10, 2023 62.30 63.17 62.25 63.03 2,252,314 +0.58(+0.94%)
Feb 09, 2023 63.57 63.87 62.39 62.44 2,539,799 -0.93(-1.47%)
Feb 08, 2023 63.41 63.83 63.11 63.38 2,673,736 -0.14(-0.22%)
Feb 07, 2023 63.44 64.01 62.99 63.52 3,826,333 -0.34(-0.53%)
Feb 06, 2023 63.17 63.93 62.90 63.86 2,639,752 +0.13(+0.21%)
Feb 03, 2023 63.48 63.77 62.58 63.72 3,858,305 -0.25(-0.40%)
Feb 02, 2023 64.31 64.91 63.63 63.98 3,431,229 -0.04(-0.06%)
Feb 01, 2023 63.75 64.23 62.95 64.02 3,502,754 +0.07(+0.10%)
Jan 31, 2023 63.67 64.25 63.26 63.95 5,304,668 +0.29(+0.46%)
Jan 30, 2023 63.94 64.30 63.60 63.66 2,822,904 -0.26(-0.41%)
Jan 27, 2023 63.50 64.28 63.49 63.92 4,252,305 +0.31(+0.49%)
Jan 26, 2023 63.34 63.64 62.83 63.61 2,451,872 +0.62(+0.98%)
Jan 25, 2023 63.03 63.03 62.43 63.00 4,423,144 +0.20(+0.31%)
Jan 24, 2023 62.59 63.13 62.33 62.80 2,031,890 +0.16(+0.25%)
Jan 23, 2023 62.14 62.99 61.88 62.64 2,859,673 +0.51(+0.83%)
Jan 20, 2023 61.25 62.18 60.69 62.13 3,246,804 +1.00(+1.64%)
Jan 19, 2023 61.64 62.30 61.10 61.13 2,894,765 -0.68(-1.11%)
Jan 18, 2023 62.70 62.80 61.50 61.81 2,675,528 -0.80(-1.27%)
Jan 17, 2023 62.01 62.94 61.99 62.60 3,410,796 +0.66(+1.06%)
Jan 13, 2023 61.92 62.28 61.59 61.95 2,295,759 -0.34(-0.54%)
Jan 12, 2023 61.88 62.55 61.37 62.29 3,766,726 +0.51(+0.83%)
Jan 11, 2023 60.52 61.84 59.99 61.77 5,368,528 +1.74(+2.90%)
Jan 10, 2023 60.25 60.38 59.72 60.03 3,335,206 -0.52(-0.87%)
Jan 09, 2023 59.92 60.71 59.60 60.55 4,151,868 +0.58(+0.97%)
Jan 06, 2023 59.67 60.32 59.60 59.97 4,553,335 +0.65(+1.09%)
Jan 05, 2023 60.14 60.16 59.07 59.33 4,042,014 -1.14(-1.89%)
Jan 04, 2023 59.90 61.04 59.76 60.47 4,153,014 +0.76(+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.