Skip to main content

Realty Income Corp (NY: O )

53.90 +0.39 (+0.73%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 57.45 57.56 56.85 56.87 6,753,102 -0.89(-1.55%)
Dec 28, 2023 57.15 57.80 57.07 57.77 5,312,543 +0.57(+1.00%)
Dec 27, 2023 57.00 57.21 56.78 57.19 5,697,451 +0.30(+0.52%)
Dec 26, 2023 56.13 56.94 56.09 56.90 4,270,527 +0.80(+1.42%)
Dec 22, 2023 56.41 56.84 56.04 56.10 5,361,764 -0.07(-0.12%)
Dec 21, 2023 56.36 56.73 55.78 56.17 5,938,516 +0.26(+0.46%)
Dec 20, 2023 56.32 56.92 55.89 55.91 5,475,498 -0.41(-0.74%)
Dec 19, 2023 55.92 56.56 55.84 56.33 6,277,110 +0.60(+1.08%)
Dec 18, 2023 56.60 56.69 55.71 55.72 8,970,363 -0.77(-1.36%)
Dec 15, 2023 56.83 57.05 55.95 56.49 20,541,502 -0.52(-0.92%)
Dec 14, 2023 56.70 57.43 56.65 57.02 11,708,510 +1.18(+2.12%)
Dec 13, 2023 54.01 56.10 53.80 55.83 8,998,433 +2.11(+3.93%)
Dec 12, 2023 53.68 53.87 53.21 53.72 5,076,046 +0.09(+0.17%)
Dec 11, 2023 53.25 53.77 53.03 53.63 6,552,597 +0.52(+0.98%)
Dec 08, 2023 53.55 53.81 52.82 53.11 6,741,652 -0.82(-1.52%)
Dec 07, 2023 53.84 54.41 53.57 53.93 6,281,927 -0.02(-0.04%)
Dec 06, 2023 55.05 55.67 53.94 53.95 11,454,938 -0.21(-0.38%)
Dec 05, 2023 54.70 54.80 53.99 54.16 7,765,296 -0.60(-1.10%)
Dec 04, 2023 53.65 54.90 53.65 54.76 7,425,010 +0.92(+1.70%)
Dec 01, 2023 53.10 53.99 53.00 53.84 6,284,400 +0.63(+1.19%)
Nov 30, 2023 52.88 53.36 52.41 53.21 10,268,606 +0.54(+1.02%)
Nov 29, 2023 53.19 53.49 52.57 52.67 5,666,006 -0.14(-0.26%)
Nov 28, 2023 52.94 53.44 52.77 52.81 6,982,823 -0.31(-0.59%)
Nov 27, 2023 52.97 53.32 52.65 53.12 4,839,607 +0.22(+0.41%)
Nov 24, 2023 52.27 52.97 52.12 52.91 2,500,748 +0.59(+1.13%)
Nov 22, 2023 52.99 53.03 52.10 52.32 4,070,132 -0.24(-0.45%)
Nov 21, 2023 52.01 52.62 51.80 52.55 5,401,071 +0.32(+0.62%)
Nov 20, 2023 51.82 52.43 51.53 52.23 5,041,155 +0.30(+0.59%)
Nov 17, 2023 52.44 52.50 51.76 51.93 7,352,481 -0.18(-0.34%)
Nov 16, 2023 51.68 52.28 51.44 52.10 7,663,989 +0.61(+1.18%)
Nov 15, 2023 51.24 51.83 51.21 51.49 6,123,401 +0.32(+0.63%)
Nov 14, 2023 50.05 51.79 49.94 51.17 7,158,877 +2.20(+4.49%)
Nov 13, 2023 49.02 49.07 48.60 48.97 6,240,717 -0.16(-0.32%)
Nov 10, 2023 49.47 49.59 48.92 49.13 5,289,486 -0.11(-0.22%)
Nov 09, 2023 50.35 50.42 48.92 49.24 5,567,229 -1.01(-2.01%)
Nov 08, 2023 49.79 50.40 49.78 50.25 5,557,806 +0.49(+0.99%)
Nov 07, 2023 49.90 50.04 49.10 49.76 5,890,750 +0.24(+0.48%)
Nov 06, 2023 49.82 49.88 49.32 49.52 7,877,952 -0.38(-0.77%)
Nov 03, 2023 49.92 50.41 49.85 49.90 6,554,990 +0.80(+1.64%)
Nov 02, 2023 47.98 49.27 47.77 49.10 9,807,804 +2.00(+4.25%)
Nov 01, 2023 46.77 47.24 46.34 47.10 8,303,028 +0.60(+1.29%)
Oct 31, 2023 45.49 46.64 45.08 46.50 18,562,660 +1.39(+3.08%)
Oct 30, 2023 46.36 47.05 43.95 45.11 37,012,192 -2.71(-5.67%)
Oct 27, 2023 48.59 48.67 47.64 47.82 4,209,021 -0.77(-1.59%)
Oct 26, 2023 48.24 49.01 48.24 48.59 4,404,636 +0.50(+1.03%)
Oct 25, 2023 48.23 48.43 47.89 48.10 3,417,796 -0.31(-0.65%)
Oct 24, 2023 48.01 48.51 47.96 48.41 4,100,228 +0.58(+1.20%)
Oct 23, 2023 47.82 48.39 47.44 47.83 4,977,862 -0.33(-0.69%)
Oct 20, 2023 48.23 48.62 48.15 48.16 5,088,214 -0.07(-0.14%)
Oct 19, 2023 48.54 49.17 48.16 48.23 5,002,524 -0.48(-0.98%)
Oct 18, 2023 49.38 49.58 48.68 48.71 4,026,713 -1.03(-2.08%)
Oct 17, 2023 49.37 50.06 49.20 49.75 6,239,660 +0.22(+0.45%)
Oct 16, 2023 49.38 49.79 48.74 49.52 4,657,319 +0.15(+0.30%)
Oct 13, 2023 49.34 49.53 48.99 49.37 3,311,580 +0.30(+0.62%)
Oct 12, 2023 49.59 49.72 48.86 49.07 4,210,580 -0.65(-1.32%)
Oct 11, 2023 49.44 49.98 49.33 49.73 4,125,870 +0.73(+1.49%)
Oct 10, 2023 48.98 49.21 48.00 48.99 6,379,248 -0.34(-0.69%)
Oct 09, 2023 48.71 49.63 48.70 49.34 3,836,976 +0.43(+0.88%)
Oct 06, 2023 48.61 49.33 48.19 48.91 4,353,898 +0.05(+0.10%)
Oct 05, 2023 48.34 48.94 48.12 48.86 5,189,547 +0.48(+0.99%)
Oct 04, 2023 47.94 48.40 47.50 48.38 5,599,489 +0.66(+1.39%)
Oct 03, 2023 47.64 47.91 47.25 47.72 6,508,420 -0.10(-0.20%)
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.