Skip to main content

Realty Income Corp (NY: O )

54.10 +0.59 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 63.68 64.26 63.28 63.97 5,303,258 +0.29(+0.46%)
Jan 30, 2023 63.96 64.32 63.62 63.68 2,822,154 -0.26(-0.41%)
Jan 27, 2023 63.52 64.30 63.51 63.94 4,251,175 +0.31(+0.49%)
Jan 26, 2023 63.36 63.66 62.85 63.63 2,451,220 +0.62(+0.98%)
Jan 25, 2023 63.04 63.04 62.44 63.01 4,421,968 +0.20(+0.31%)
Jan 24, 2023 62.60 63.14 62.35 62.82 2,031,349 +0.16(+0.25%)
Jan 23, 2023 62.15 63.00 61.90 62.66 2,858,912 +0.51(+0.83%)
Jan 20, 2023 61.26 62.20 60.70 62.14 3,245,941 +1.00(+1.64%)
Jan 19, 2023 61.66 62.32 61.11 61.14 2,894,021 -0.68(-1.11%)
Jan 18, 2023 62.71 62.82 61.52 61.82 2,674,816 -0.80(-1.27%)
Jan 17, 2023 62.02 62.95 62.00 62.62 3,409,889 +0.66(+1.06%)
Jan 13, 2023 61.94 62.29 61.61 61.97 2,295,149 -0.34(-0.54%)
Jan 12, 2023 61.90 62.57 61.39 62.30 3,765,725 +0.51(+0.83%)
Jan 11, 2023 60.53 61.86 60.01 61.79 5,367,101 +1.74(+2.90%)
Jan 10, 2023 60.26 60.39 59.74 60.05 3,334,320 -0.52(-0.87%)
Jan 09, 2023 59.93 60.72 59.62 60.57 4,150,764 +0.58(+0.97%)
Jan 06, 2023 59.68 60.34 59.62 59.99 4,552,125 +0.65(+1.09%)
Jan 05, 2023 60.16 60.18 59.09 59.34 4,040,940 -1.14(-1.89%)
Jan 04, 2023 59.92 61.06 59.77 60.49 4,151,910 +0.76(+1.27%)
Jan 03, 2023 59.78 59.94 58.83 59.73 4,788,813 +0.35(+0.58%)
Dec 30, 2022 59.55 59.70 58.74 59.38 2,535,908 -0.33(-0.55%)
Dec 29, 2022 59.22 59.87 59.15 59.71 2,638,931 +0.75(+1.27%)
Dec 28, 2022 59.71 60.10 58.89 58.96 3,383,186 -0.82(-1.37%)
Dec 27, 2022 60.06 60.07 59.34 59.79 4,368,561 -0.28(-0.47%)
Dec 23, 2022 59.05 60.05 58.97 60.06 1,981,955 +0.90(+1.51%)
Dec 22, 2022 59.65 59.87 58.30 59.17 3,435,858 -0.74(-1.23%)
Dec 21, 2022 59.66 60.43 59.62 59.91 4,122,959 +1.05(+1.79%)
Dec 20, 2022 59.04 59.32 58.37 58.85 4,758,911 -0.40(-0.68%)
Dec 19, 2022 59.20 59.77 58.75 59.25 3,871,403 +0.06(+0.09%)
Dec 16, 2022 59.46 59.80 58.18 59.20 11,755,482 -1.08(-1.79%)
Dec 15, 2022 59.91 60.63 59.75 60.28 4,872,517 -0.02(-0.03%)
Dec 14, 2022 60.67 61.21 60.06 60.30 5,092,751 -0.28(-0.46%)
Dec 13, 2022 61.55 61.96 60.06 60.58 4,557,153 +0.27(+0.45%)
Dec 12, 2022 60.20 60.53 59.78 60.31 5,301,553 +0.21(+0.34%)
Dec 09, 2022 59.80 60.52 59.68 60.10 4,737,639 +0.36(+0.61%)
Dec 08, 2022 59.31 60.07 59.30 59.74 4,141,957 +0.46(+0.77%)
Dec 07, 2022 58.48 59.51 58.48 59.28 5,572,117 +0.80(+1.37%)
Dec 06, 2022 58.14 58.69 58.07 58.48 5,988,375 +0.44(+0.76%)
Dec 05, 2022 58.11 58.66 57.58 58.04 5,445,471 -0.62(-1.05%)
Dec 02, 2022 58.13 58.96 57.94 58.66 3,619,581 +0.08(+0.14%)
Dec 01, 2022 59.13 59.61 58.36 58.57 4,206,464 -0.24(-0.41%)
Nov 30, 2022 57.36 58.90 56.98 58.82 7,542,958 +0.95(+1.64%)
Nov 29, 2022 57.50 58.10 57.07 57.87 5,697,039 +0.52(+0.91%)
Nov 28, 2022 59.97 60.08 57.14 57.35 8,332,330 -2.89(-4.80%)
Nov 25, 2022 60.20 60.34 59.94 60.23 1,820,786 +0.31(+0.51%)
Nov 23, 2022 60.49 60.74 59.63 59.93 3,534,932 -0.72(-1.19%)
Nov 22, 2022 60.72 61.01 60.46 60.65 3,368,563 +0.00(+0.00%)
Nov 21, 2022 60.05 60.72 60.01 60.65 3,047,982 +0.56(+0.93%)
Nov 18, 2022 60.37 60.56 59.74 60.10 3,221,004 +0.27(+0.45%)
Nov 17, 2022 58.72 59.84 58.64 59.83 3,324,424 +0.53(+0.89%)
Nov 16, 2022 59.95 60.12 59.16 59.30 3,842,539 -0.84(-1.39%)
Nov 15, 2022 60.28 60.74 59.41 60.13 4,776,323 +0.61(+1.03%)
Nov 14, 2022 60.21 60.58 59.50 59.52 4,299,605 -0.84(-1.39%)
Nov 11, 2022 60.93 61.14 60.06 60.36 3,830,847 -0.36(-0.60%)
Nov 10, 2022 60.14 61.19 59.56 60.72 4,971,775 +1.97(+3.35%)
Nov 09, 2022 58.78 59.71 58.61 58.75 3,208,062 -0.08(-0.14%)
Nov 08, 2022 58.68 59.37 58.38 58.83 3,229,209 +0.20(+0.33%)
Nov 07, 2022 58.63 58.80 58.14 58.64 3,569,540 +0.11(+0.19%)
Nov 04, 2022 57.50 58.94 57.31 58.53 3,990,214 +1.28(+2.24%)
Nov 03, 2022 56.08 57.58 55.68 57.24 3,043,003 +0.52(+0.92%)
Nov 02, 2022 57.39 58.01 56.30 56.72 4,455,791 -1.06(-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.