Skip to main content

Realty Income Corp (NY: O )

60.70 -1.49 (-2.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 55.08 55.92 54.99 55.61 9,877,136 +0.73(+1.32%)
May 30, 2023 55.19 55.45 54.82 54.89 4,746,723 +0.24(+0.44%)
May 26, 2023 54.54 54.82 54.23 54.64 3,701,658 +0.20(+0.38%)
May 25, 2023 55.32 55.32 54.15 54.44 3,933,557 -0.61(-1.10%)
May 24, 2023 55.80 55.88 55.02 55.04 3,390,813 -0.94(-1.68%)
May 23, 2023 56.24 56.63 55.87 55.99 2,898,382 -0.22(-0.40%)
May 22, 2023 56.01 56.44 55.80 56.21 3,053,661 +0.34(+0.62%)
May 19, 2023 56.18 56.58 55.73 55.86 3,676,971 -0.09(-0.17%)
May 18, 2023 56.28 56.58 55.78 55.96 4,504,366 -0.54(-0.96%)
May 17, 2023 56.26 56.58 55.83 56.50 3,995,835 +0.34(+0.60%)
May 16, 2023 57.57 57.61 56.15 56.16 3,556,115 -1.54(-2.66%)
May 15, 2023 57.77 57.97 57.39 57.70 2,629,577 -0.08(-0.15%)
May 12, 2023 57.71 57.85 57.37 57.78 2,522,645 +0.21(+0.37%)
May 11, 2023 57.81 57.92 57.19 57.57 2,489,749 -0.53(-0.91%)
May 10, 2023 58.44 58.53 57.67 58.10 2,861,134 +0.14(+0.24%)
May 09, 2023 58.30 58.34 57.72 57.96 2,712,634 -0.50(-0.86%)
May 08, 2023 58.37 58.64 58.19 58.46 2,319,082 -0.18(-0.30%)
May 05, 2023 58.03 59.20 58.00 58.64 3,464,024 +0.96(+1.66%)
May 04, 2023 56.96 57.92 56.39 57.68 3,493,942 +0.88(+1.56%)
May 03, 2023 57.32 57.59 56.69 56.80 3,326,600 -0.39(-0.68%)
May 02, 2023 57.88 57.94 56.97 57.19 2,811,288 -0.79(-1.37%)
May 01, 2023 58.31 58.58 57.92 57.98 2,355,105 -0.56(-0.95%)
Apr 28, 2023 57.93 58.63 57.93 58.54 3,719,283 +0.75(+1.30%)
Apr 27, 2023 56.88 58.11 56.84 57.79 3,431,044 +0.91(+1.60%)
Apr 26, 2023 57.51 57.72 56.73 56.88 3,103,475 -0.68(-1.18%)
Apr 25, 2023 57.42 57.78 57.31 57.56 3,764,576 -0.05(-0.08%)
Apr 24, 2023 57.87 57.97 57.17 57.60 2,853,267 -0.22(-0.39%)
Apr 21, 2023 57.49 58.09 57.32 57.83 4,334,000 +0.37(+0.65%)
Apr 20, 2023 57.00 57.50 56.86 57.45 3,266,922 +0.27(+0.47%)
Apr 19, 2023 56.29 57.19 56.25 57.19 2,468,819 +0.49(+0.87%)
Apr 18, 2023 56.97 57.29 56.47 56.69 2,366,211 -0.42(-0.73%)
Apr 17, 2023 56.61 57.12 56.39 57.11 3,190,786 +0.73(+1.30%)
Apr 14, 2023 57.21 57.42 56.11 56.38 4,019,225 -0.71(-1.24%)
Apr 13, 2023 57.30 57.30 56.56 57.08 5,525,132 -0.36(-0.63%)
Apr 12, 2023 58.44 58.65 57.40 57.44 5,119,193 -0.17(-0.29%)
Apr 11, 2023 57.98 57.98 57.25 57.61 7,982,569 -0.51(-0.88%)
Apr 10, 2023 57.75 58.13 57.25 58.12 3,322,547 +0.07(+0.13%)
Apr 06, 2023 58.42 58.43 57.62 58.05 3,425,160 -0.13(-0.22%)
Apr 05, 2023 58.41 58.54 57.95 58.18 4,312,442 -0.12(-0.21%)
Apr 04, 2023 58.29 58.44 57.88 58.30 3,052,961 -0.03(-0.05%)
Apr 03, 2023 58.40 58.82 57.88 58.33 6,205,803 -0.42(-0.71%)
Mar 31, 2023 58.00 58.78 57.95 58.74 4,465,831 +0.90(+1.55%)
Mar 30, 2023 57.67 58.08 57.61 57.85 3,255,433 +0.53(+0.92%)
Mar 29, 2023 56.92 57.41 56.87 57.32 3,272,060 +0.91(+1.60%)
Mar 28, 2023 55.77 56.43 55.67 56.42 2,608,569 +0.32(+0.58%)
Mar 27, 2023 56.71 56.80 56.01 56.09 4,088,856 -0.30(-0.54%)
Mar 24, 2023 54.66 56.44 54.58 56.40 3,978,239 +1.64(+2.99%)
Mar 23, 2023 55.34 55.80 54.60 54.76 3,851,972 -0.12(-0.22%)
Mar 22, 2023 56.36 56.65 54.85 54.88 4,496,616 -1.73(-3.05%)
Mar 21, 2023 57.54 57.66 56.37 56.61 4,757,850 -0.65(-1.13%)
Mar 20, 2023 56.97 57.55 56.73 57.26 4,267,879 +0.55(+0.96%)
Mar 17, 2023 57.65 57.65 56.68 56.71 7,650,239 -0.97(-1.68%)
Mar 16, 2023 57.88 58.12 57.04 57.68 4,950,238 -0.58(-1.00%)
Mar 15, 2023 58.06 58.90 57.39 58.26 5,955,212 -0.15(-0.25%)
Mar 14, 2023 58.57 59.16 57.96 58.41 5,477,524 +0.40(+0.68%)
Mar 13, 2023 56.71 58.82 56.68 58.01 6,956,913 +1.30(+2.30%)
Mar 10, 2023 58.61 58.66 56.56 56.71 6,196,719 -1.90(-3.25%)
Mar 09, 2023 59.63 59.78 58.58 58.62 3,691,284 -1.02(-1.70%)
Mar 08, 2023 58.97 59.68 58.91 59.63 3,037,712 +0.59(+1.00%)
Mar 07, 2023 59.51 59.60 58.82 59.04 3,840,004 -0.37(-0.62%)
Mar 06, 2023 59.82 59.95 59.32 59.41 3,769,884 -0.18(-0.29%)
Mar 03, 2023 59.49 59.86 59.27 59.59 3,868,451 +0.37(+0.62%)
Mar 02, 2023 58.56 59.36 58.36 59.22 3,511,757 +0.53(+0.90%)
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.