Skip to main content

Realty Income Corp (NY: O )

62.12 -0.37 (-0.58%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 62.16 62.73 61.77 62.44 5,432,866 +0.28(+0.46%)
Jan 30, 2023 62.43 62.78 62.10 62.16 2,891,147 -0.49(-0.78%)
Jan 27, 2023 62.23 62.99 62.22 62.64 4,339,258 +0.30(+0.49%)
Jan 26, 2023 62.07 62.37 61.57 62.34 2,502,009 +0.61(+0.98%)
Jan 25, 2023 61.76 61.76 61.18 61.73 4,513,590 +0.19(+0.31%)
Jan 24, 2023 61.33 61.86 61.08 61.54 2,073,438 +0.16(+0.25%)
Jan 23, 2023 60.89 61.73 60.64 61.39 2,918,148 +0.50(+0.83%)
Jan 20, 2023 60.02 60.94 59.47 60.88 3,313,196 +0.98(+1.64%)
Jan 19, 2023 60.40 61.06 59.87 59.90 2,953,984 -0.67(-1.11%)
Jan 18, 2023 61.44 61.54 60.27 60.57 2,730,238 -0.78(-1.27%)
Jan 17, 2023 60.76 61.68 60.74 61.35 3,480,541 +0.64(+1.06%)
Jan 13, 2023 60.68 61.03 60.36 60.71 2,342,703 -0.33(-0.54%)
Jan 12, 2023 60.64 61.30 60.14 61.04 3,843,749 +0.50(+0.83%)
Jan 11, 2023 59.30 60.60 58.79 60.53 5,478,306 +1.71(+2.90%)
Jan 10, 2023 59.04 59.17 58.52 58.83 3,403,406 -0.51(-0.87%)
Jan 09, 2023 58.72 59.49 58.41 59.34 4,236,767 +0.57(+0.97%)
Jan 06, 2023 58.47 59.11 58.41 58.77 4,646,443 +0.63(+1.09%)
Jan 05, 2023 58.94 58.96 57.89 58.14 4,124,666 -1.12(-1.89%)
Jan 04, 2023 58.70 59.82 58.56 59.26 4,237,937 +0.74(+1.27%)
Jan 03, 2023 58.57 58.73 57.64 58.52 4,888,036 +0.34(+0.58%)
Dec 30, 2022 58.34 58.49 57.54 58.18 2,588,452 -0.32(-0.55%)
Dec 29, 2022 58.01 58.65 57.95 58.50 2,693,629 +0.73(+1.27%)
Dec 28, 2022 58.50 58.88 57.69 57.77 3,453,311 -0.80(-1.37%)
Dec 27, 2022 58.85 58.85 58.13 58.57 4,459,110 -0.27(-0.47%)
Dec 23, 2022 57.85 58.83 57.78 58.85 2,023,036 +0.88(+1.51%)
Dec 22, 2022 58.43 58.65 57.12 57.97 3,507,075 -0.72(-1.23%)
Dec 21, 2022 58.45 59.20 58.41 58.69 4,208,417 +1.03(+1.79%)
Dec 20, 2022 57.84 58.11 57.18 57.66 4,857,551 -0.39(-0.68%)
Dec 19, 2022 58.00 58.55 57.56 58.05 3,951,647 +0.05(+0.09%)
Dec 16, 2022 58.25 58.59 57.00 58.00 11,999,143 -1.06(-1.79%)
Dec 15, 2022 58.69 59.40 58.53 59.06 4,973,511 -0.02(-0.03%)
Dec 14, 2022 59.44 59.97 58.84 59.07 5,198,311 -0.27(-0.46%)
Dec 13, 2022 60.30 60.70 58.84 59.35 4,651,611 +0.26(+0.45%)
Dec 12, 2022 58.98 59.30 58.56 59.08 5,411,440 +0.20(+0.34%)
Dec 09, 2022 58.59 59.29 58.47 58.88 4,835,838 +0.36(+0.61%)
Dec 08, 2022 58.11 58.85 58.10 58.53 4,227,810 +0.45(+0.77%)
Dec 07, 2022 57.29 58.31 57.29 58.08 5,687,613 +0.79(+1.37%)
Dec 06, 2022 56.96 57.50 56.89 57.29 6,112,498 +0.43(+0.76%)
Dec 05, 2022 56.93 57.47 56.41 56.86 5,558,341 -0.60(-1.05%)
Dec 02, 2022 56.94 57.77 56.76 57.47 3,694,606 +0.08(+0.14%)
Dec 01, 2022 57.93 58.40 57.17 57.38 4,293,653 -0.24(-0.41%)
Nov 30, 2022 56.20 57.70 55.82 57.62 7,699,304 +0.93(+1.64%)
Nov 29, 2022 56.34 56.92 55.91 56.69 5,815,126 +0.51(+0.91%)
Nov 28, 2022 58.75 58.86 55.98 56.18 8,505,040 -2.83(-4.80%)
Nov 25, 2022 58.98 59.11 58.72 59.01 1,858,526 +0.30(+0.51%)
Nov 23, 2022 59.27 59.51 58.42 58.71 3,608,203 -0.71(-1.19%)
Nov 22, 2022 59.48 59.77 59.23 59.42 3,438,386 +0.00(+0.00%)
Nov 21, 2022 58.83 59.48 58.79 59.42 3,111,159 +0.55(+0.93%)
Nov 18, 2022 59.15 59.33 58.52 58.87 3,287,768 +0.26(+0.45%)
Nov 17, 2022 57.53 58.63 57.45 58.61 3,393,331 +0.52(+0.89%)
Nov 16, 2022 58.73 58.90 57.96 58.09 3,922,186 -0.82(-1.39%)
Nov 15, 2022 59.06 59.50 58.20 58.91 4,875,325 +0.60(+1.03%)
Nov 14, 2022 58.98 59.35 58.29 58.31 4,388,726 -0.82(-1.39%)
Nov 11, 2022 59.69 59.90 58.84 59.13 3,910,251 -0.35(-0.60%)
Nov 10, 2022 58.92 59.95 58.35 59.48 5,074,828 +1.93(+3.35%)
Nov 09, 2022 57.58 58.49 57.42 57.56 3,274,558 -0.08(-0.14%)
Nov 08, 2022 57.49 58.17 57.19 57.64 3,296,143 +0.19(+0.33%)
Nov 07, 2022 57.44 57.61 56.95 57.45 3,643,528 +0.11(+0.19%)
Nov 04, 2022 56.34 57.75 56.15 57.34 4,072,922 +1.26(+2.24%)
Nov 03, 2022 54.94 56.41 54.55 56.08 3,106,077 +0.51(+0.92%)
Nov 02, 2022 56.23 56.84 55.15 55.57 4,548,149 -1.04(-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.