Skip to main content

Realty Income Corp (NY: O )

62.19 -0.30 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 58.33 58.48 57.53 58.16 2,589,140 -0.32(-0.55%)
Dec 29, 2022 58.00 58.64 57.93 58.48 2,694,346 +0.73(+1.27%)
Dec 28, 2022 58.48 58.87 57.67 57.75 3,454,230 -0.80(-1.37%)
Dec 27, 2022 58.83 58.83 58.12 58.56 4,460,296 -0.27(-0.47%)
Dec 23, 2022 57.83 58.81 57.76 58.83 2,023,574 +0.88(+1.51%)
Dec 22, 2022 58.42 58.64 57.10 57.95 3,508,008 -0.72(-1.23%)
Dec 21, 2022 58.44 59.19 58.39 58.67 4,209,537 +1.03(+1.79%)
Dec 20, 2022 57.82 58.10 57.17 57.64 4,858,843 -0.39(-0.68%)
Dec 19, 2022 57.98 58.54 57.54 58.03 3,952,698 +0.05(+0.09%)
Dec 16, 2022 58.24 58.57 56.98 57.98 12,002,335 -1.06(-1.79%)
Dec 15, 2022 58.67 59.39 58.52 59.04 4,974,834 -0.02(-0.03%)
Dec 14, 2022 59.42 59.95 58.82 59.06 5,199,694 -0.27(-0.46%)
Dec 13, 2022 60.28 60.68 58.82 59.33 4,652,849 +0.26(+0.45%)
Dec 12, 2022 58.97 59.29 58.55 59.07 5,412,880 +0.20(+0.34%)
Dec 09, 2022 58.57 59.28 58.46 58.87 4,837,124 +0.36(+0.61%)
Dec 08, 2022 58.09 58.84 58.08 58.51 4,228,934 +0.45(+0.77%)
Dec 07, 2022 57.28 58.29 57.28 58.06 5,689,126 +0.79(+1.37%)
Dec 06, 2022 56.95 57.48 56.88 57.28 6,114,124 +0.43(+0.76%)
Dec 05, 2022 56.91 57.45 56.40 56.85 5,559,820 -0.60(-1.05%)
Dec 02, 2022 56.93 57.75 56.75 57.45 3,695,589 +0.08(+0.14%)
Dec 01, 2022 57.92 58.38 57.16 57.37 4,294,796 -0.24(-0.41%)
Nov 30, 2022 56.18 57.69 55.81 57.61 7,701,352 +0.93(+1.64%)
Nov 29, 2022 56.32 56.90 55.89 56.68 5,816,672 +0.51(+0.91%)
Nov 28, 2022 58.73 58.85 55.97 56.17 8,507,302 -2.83(-4.80%)
Nov 25, 2022 58.96 59.10 58.70 59.00 1,859,020 +0.30(+0.51%)
Nov 23, 2022 59.25 59.49 58.40 58.70 3,609,162 -0.71(-1.19%)
Nov 22, 2022 59.47 59.75 59.21 59.41 3,439,300 +0.00(+0.00%)
Nov 21, 2022 58.81 59.47 58.78 59.41 3,111,987 +0.55(+0.93%)
Nov 18, 2022 59.13 59.31 58.51 58.86 3,288,642 +0.26(+0.45%)
Nov 17, 2022 57.51 58.61 57.43 58.60 3,394,234 +0.52(+0.89%)
Nov 16, 2022 58.71 58.88 57.94 58.08 3,923,229 -0.82(-1.39%)
Nov 15, 2022 59.04 59.49 58.19 58.90 4,876,621 +0.60(+1.03%)
Nov 14, 2022 58.97 59.33 58.28 58.30 4,389,893 -0.82(-1.38%)
Nov 11, 2022 59.68 59.89 58.82 59.11 3,911,291 -0.35(-0.60%)
Nov 10, 2022 58.90 59.93 58.33 59.47 5,076,178 +1.93(+3.35%)
Nov 09, 2022 57.57 58.48 57.40 57.54 3,275,429 -0.08(-0.14%)
Nov 08, 2022 57.48 58.15 57.18 57.62 3,297,020 +0.19(+0.33%)
Nov 07, 2022 57.42 57.59 56.94 57.43 3,644,497 +0.11(+0.19%)
Nov 04, 2022 56.32 57.73 56.13 57.32 4,074,005 +1.26(+2.24%)
Nov 03, 2022 54.93 56.39 54.53 56.07 3,106,903 +0.51(+0.92%)
Nov 02, 2022 56.21 56.82 55.14 55.56 4,549,359 -1.04(-1.83%)
Nov 01, 2022 56.86 57.26 56.42 56.59 3,942,052 -0.05(-0.10%)
Oct 31, 2022 55.98 56.82 55.96 56.65 7,323,174 +0.19(+0.34%)
Oct 28, 2022 55.26 56.55 55.19 56.46 3,289,310 +1.06(+1.91%)
Oct 27, 2022 55.27 55.94 55.17 55.40 3,753,800 +0.49(+0.89%)
Oct 26, 2022 54.81 55.23 54.56 54.91 4,209,841 +0.10(+0.18%)
Oct 25, 2022 53.53 54.86 53.46 54.81 7,267,769 +1.34(+2.51%)
Oct 24, 2022 52.81 53.57 52.70 53.47 4,643,150 +1.25(+2.39%)
Oct 21, 2022 52.00 52.36 51.36 52.22 4,173,358 +0.15(+0.28%)
Oct 20, 2022 52.47 52.85 52.06 52.07 3,514,133 -0.33(-0.62%)
Oct 19, 2022 52.67 53.23 52.02 52.40 4,039,508 -0.72(-1.36%)
Oct 18, 2022 52.83 53.38 52.57 53.12 4,490,536 +1.03(+1.98%)
Oct 17, 2022 51.08 52.29 50.87 52.09 5,533,305 +1.77(+3.51%)
Oct 14, 2022 52.78 52.94 50.29 50.33 4,586,849 -1.82(-3.49%)
Oct 13, 2022 51.21 52.35 50.62 52.15 4,901,297 +0.02(+0.03%)
Oct 12, 2022 52.44 52.69 52.12 52.13 3,235,226 -0.48(-0.91%)
Oct 11, 2022 52.01 52.86 51.74 52.61 4,001,671 +0.64(+1.24%)
Oct 10, 2022 52.83 53.30 51.94 51.97 3,484,105 -0.62(-1.17%)
Oct 07, 2022 52.74 53.20 52.26 52.58 3,627,945 -0.44(-0.84%)
Oct 06, 2022 53.97 54.27 52.75 53.03 4,272,786 -0.91(-1.68%)
Oct 05, 2022 54.02 54.22 52.93 53.93 3,705,169 -0.68(-1.24%)
Oct 04, 2022 54.19 55.34 53.94 54.61 4,268,643 +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.