Skip to main content

Realty Income Corp (NY: O )

60.70 -1.49 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 56.87 57.27 56.43 56.61 3,941,004 -0.05(-0.10%)
Oct 31, 2022 56.00 56.84 55.97 56.66 7,321,227 +0.19(+0.34%)
Oct 28, 2022 55.28 56.56 55.21 56.47 3,288,436 +1.06(+1.91%)
Oct 27, 2022 55.29 55.96 55.18 55.41 3,752,802 +0.49(+0.89%)
Oct 26, 2022 54.82 55.24 54.57 54.92 4,208,722 +0.10(+0.18%)
Oct 25, 2022 53.55 54.88 53.47 54.82 7,265,837 +1.34(+2.51%)
Oct 24, 2022 52.82 53.59 52.71 53.48 4,641,915 +1.25(+2.39%)
Oct 21, 2022 52.02 52.38 51.37 52.23 4,172,248 +0.15(+0.28%)
Oct 20, 2022 52.49 52.87 52.07 52.09 3,513,199 -0.33(-0.62%)
Oct 19, 2022 52.69 53.24 52.03 52.41 4,038,433 -0.73(-1.36%)
Oct 18, 2022 52.84 53.39 52.59 53.14 4,489,342 +1.03(+1.98%)
Oct 17, 2022 51.09 52.31 50.88 52.11 5,531,833 +1.77(+3.51%)
Oct 14, 2022 52.79 52.96 50.30 50.34 4,585,629 -1.82(-3.49%)
Oct 13, 2022 51.23 52.37 50.64 52.16 4,899,994 +0.02(+0.03%)
Oct 12, 2022 52.45 52.70 52.13 52.14 3,234,366 -0.48(-0.91%)
Oct 11, 2022 52.02 52.88 51.75 52.62 4,000,607 +0.64(+1.24%)
Oct 10, 2022 52.85 53.31 51.95 51.98 3,483,178 -0.62(-1.17%)
Oct 07, 2022 52.75 53.21 52.28 52.60 3,626,980 -0.44(-0.84%)
Oct 06, 2022 53.98 54.28 52.77 53.04 4,271,649 -0.91(-1.68%)
Oct 05, 2022 54.04 54.24 52.94 53.95 3,704,183 -0.68(-1.24%)
Oct 04, 2022 54.20 55.36 53.95 54.63 4,267,507 +0.95(+1.77%)
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.