Skip to main content

Realty Income Corp (NY: O )

53.95 +0.45 (+0.83%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 48.33 48.41 47.45 48.23 2,300,419 -0.07(-0.14%)
Dec 28, 2018 48.36 48.84 47.86 48.30 2,597,015 +0.03(+0.06%)
Dec 27, 2018 47.74 48.29 46.72 48.27 2,746,461 +0.30(+0.64%)
Dec 26, 2018 46.11 47.98 45.82 47.97 2,631,604 +2.01(+4.38%)
Dec 24, 2018 48.50 48.57 45.69 45.95 3,122,424 -2.68(-5.52%)
Dec 21, 2018 48.95 49.75 48.58 48.64 7,302,489 -0.30(-0.62%)
Dec 20, 2018 49.29 49.60 48.49 48.94 3,070,005 -0.33(-0.67%)
Dec 19, 2018 49.64 49.98 49.05 49.27 3,747,429 -0.34(-0.68%)
Dec 18, 2018 49.32 49.93 49.16 49.61 2,933,487 +0.72(+1.48%)
Dec 17, 2018 50.70 50.95 48.74 48.88 4,400,342 -1.70(-3.36%)
Dec 14, 2018 50.37 50.65 50.20 50.58 3,084,127 +0.02(+0.03%)
Dec 13, 2018 49.80 50.92 49.75 50.57 3,523,528 +0.88(+1.76%)
Dec 12, 2018 50.79 51.02 49.63 49.69 2,964,740 -0.86(-1.70%)
Dec 11, 2018 50.32 50.91 50.14 50.55 2,169,524 +0.49(+0.97%)
Dec 10, 2018 50.30 50.37 49.35 50.06 2,520,946 -0.21(-0.41%)
Dec 07, 2018 50.12 50.64 49.86 50.27 4,710,327 -0.21(-0.42%)
Dec 06, 2018 48.99 50.50 48.53 50.48 5,189,173 +1.65(+3.39%)
Dec 04, 2018 49.10 49.71 48.77 48.83 3,079,537 -0.31(-0.64%)
Dec 03, 2018 48.80 49.14 48.31 49.14 3,581,228 +0.27(+0.56%)
Nov 30, 2018 48.65 49.08 48.41 48.87 5,394,436 +0.34(+0.71%)
Nov 29, 2018 48.44 48.66 48.19 48.52 3,495,263 +0.17(+0.35%)
Nov 28, 2018 48.50 48.88 48.08 48.35 3,011,814 -0.03(-0.06%)
Nov 27, 2018 47.89 48.41 47.72 48.39 2,275,766 +0.49(+1.03%)
Nov 26, 2018 48.29 48.36 47.60 47.89 2,130,990 -0.28(-0.58%)
Nov 23, 2018 48.29 48.47 47.94 48.17 1,160,669 -0.14(-0.30%)
Nov 21, 2018 48.32 48.32 48.32 0 -0.21(-0.42%)
Nov 20, 2018 48.45 49.05 48.30 48.52 3,219,855 -0.08(-0.17%)
Nov 19, 2018 48.46 49.00 48.29 48.61 2,726,554 +0.14(+0.28%)
Nov 16, 2018 47.62 48.51 47.60 48.47 2,781,712 +0.84(+1.77%)
Nov 15, 2018 47.99 48.01 47.38 47.63 3,551,947 -0.37(-0.78%)
Nov 14, 2018 47.82 48.25 47.81 48.00 2,786,763 +0.25(+0.53%)
Nov 13, 2018 47.79 47.94 47.44 47.75 1,762,774 -0.04(-0.08%)
Nov 12, 2018 47.69 48.13 47.62 47.79 1,953,697 +0.10(+0.21%)
Nov 09, 2018 47.37 47.84 47.30 47.69 1,929,273 +0.21(+0.45%)
Nov 08, 2018 47.26 47.49 46.89 47.47 2,154,732 +0.14(+0.30%)
Nov 07, 2018 46.80 47.34 46.57 47.33 2,445,365 +0.55(+1.19%)
Nov 06, 2018 46.72 46.84 46.38 46.77 2,440,877 +0.07(+0.15%)
Nov 05, 2018 45.92 46.93 45.86 46.71 2,525,064 +0.92(+2.01%)
Nov 02, 2018 46.40 46.52 45.11 45.79 3,537,022 -0.71(-1.52%)
Nov 01, 2018 45.79 46.60 45.25 46.49 3,243,623 +0.70(+1.53%)
Oct 31, 2018 46.33 46.49 45.41 45.79 6,383,805 -0.69(-1.49%)
Oct 30, 2018 46.41 46.93 46.08 46.49 5,147,855 +0.08(+0.16%)
Oct 29, 2018 45.38 46.44 45.36 46.41 4,309,505 +1.19(+2.63%)
Oct 26, 2018 45.47 45.69 44.59 45.22 3,814,996 -0.39(-0.85%)
Oct 25, 2018 45.05 45.83 44.83 45.61 3,192,095 +0.33(+0.74%)
Oct 24, 2018 44.30 45.57 44.15 45.27 4,064,126 +1.01(+2.27%)
Oct 23, 2018 43.53 44.54 43.53 44.27 2,570,950 +0.58(+1.32%)
Oct 22, 2018 44.37 44.61 43.65 43.69 2,051,424 -0.60(-1.35%)
Oct 19, 2018 43.91 44.43 43.91 44.29 2,031,723 +0.45(+1.02%)
Oct 18, 2018 43.97 44.25 43.71 43.84 2,280,849 -0.10(-0.22%)
Oct 17, 2018 43.46 44.15 43.30 43.94 4,003,134 +0.37(+0.85%)
Oct 16, 2018 42.72 43.69 42.52 43.57 2,559,720 +1.04(+2.46%)
Oct 15, 2018 42.22 42.98 42.21 42.53 2,879,477 +0.24(+0.57%)
Oct 12, 2018 42.56 42.72 42.06 42.28 2,947,201 -0.08(-0.20%)
Oct 11, 2018 43.56 43.64 42.33 42.37 3,639,963 -1.02(-2.36%)
Oct 10, 2018 44.15 44.41 43.37 43.39 3,175,057 -0.95(-2.15%)
Oct 09, 2018 44.03 44.50 43.87 44.34 3,921,905 +0.37(+0.84%)
Oct 08, 2018 43.21 44.29 43.21 43.97 4,247,591 +0.77(+1.79%)
Oct 05, 2018 42.89 43.31 42.85 43.20 4,956,470 +0.39(+0.92%)
Oct 04, 2018 42.69 42.91 42.33 42.81 5,277,568 -0.17(-0.39%)
Oct 03, 2018 43.15 43.40 42.56 42.97 6,262,110 -0.04(-0.09%)
Oct 02, 2018 42.87 43.15 42.75 43.01 2,818,897 +0.16(+0.37%)
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.