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 (%)
Sep 30, 2022 53.99 54.20 53.36 53.84 6,076,379 +0.46(+0.86%)
Sep 29, 2022 55.14 55.20 53.07 53.38 5,251,422 -2.23(-4.01%)
Sep 28, 2022 55.22 55.89 54.45 55.61 9,183,830 +0.81(+1.48%)
Sep 27, 2022 56.32 56.60 54.74 54.80 7,470,452 -1.30(-2.32%)
Sep 26, 2022 56.65 56.84 55.59 56.10 5,444,561 -0.84(-1.47%)
Sep 23, 2022 57.10 57.49 56.22 56.94 4,947,494 -0.64(-1.10%)
Sep 22, 2022 57.57 57.90 57.22 57.57 5,497,873 -0.04(-0.06%)
Sep 21, 2022 58.31 58.81 57.59 57.61 5,390,162 -0.51(-0.87%)
Sep 20, 2022 58.45 58.48 57.67 58.12 4,756,902 -0.81(-1.38%)
Sep 19, 2022 58.89 59.07 58.35 58.93 4,829,070 -0.31(-0.53%)
Sep 16, 2022 58.35 59.42 58.14 59.24 13,651,587 +0.81(+1.39%)
Sep 15, 2022 60.40 60.74 58.38 58.43 8,188,455 -1.82(-3.03%)
Sep 14, 2022 60.80 61.02 59.89 60.25 5,420,678 -0.46(-0.76%)
Sep 13, 2022 61.36 61.69 60.58 60.71 4,570,048 -1.56(-2.50%)
Sep 12, 2022 61.94 62.49 61.63 62.27 4,119,194 +0.75(+1.21%)
Sep 09, 2022 61.17 61.72 60.81 61.53 4,498,883 +0.40(+0.65%)
Sep 08, 2022 62.36 62.79 60.96 61.13 8,902,474 -1.76(-2.80%)
Sep 07, 2022 62.35 63.06 62.25 62.89 2,889,803 +0.48(+0.77%)
Sep 06, 2022 62.64 63.05 62.05 62.41 4,245,031 +0.06(+0.09%)
Sep 02, 2022 63.33 63.47 62.23 62.35 2,782,780 -0.70(-1.11%)
Sep 01, 2022 62.61 63.09 62.21 63.05 3,773,726 +0.16(+0.25%)
Aug 31, 2022 63.56 63.86 62.70 62.90 5,540,554 -0.41(-0.64%)
Aug 30, 2022 64.30 64.56 63.17 63.31 4,345,852 -0.94(-1.46%)
Aug 29, 2022 63.88 64.88 63.79 64.24 4,040,982 +0.07(+0.11%)
Aug 26, 2022 65.18 65.33 64.15 64.17 3,605,915 -1.02(-1.56%)
Aug 25, 2022 65.10 65.29 64.74 65.19 2,806,019 +0.35(+0.54%)
Aug 24, 2022 64.81 65.15 64.75 64.84 3,324,327 +0.03(+0.04%)
Aug 23, 2022 65.81 65.89 64.36 64.81 4,842,466 -1.08(-1.64%)
Aug 22, 2022 66.55 66.74 65.83 65.89 4,310,443 -1.03(-1.54%)
Aug 19, 2022 66.89 67.23 66.66 66.92 4,552,081 -0.07(-0.11%)
Aug 18, 2022 67.63 67.77 66.76 67.00 3,083,327 -0.54(-0.80%)
Aug 17, 2022 67.41 67.88 67.04 67.54 3,573,958 -0.11(-0.16%)
Aug 16, 2022 68.23 68.67 67.46 67.65 5,151,121 -0.96(-1.40%)
Aug 15, 2022 68.47 68.94 68.27 68.61 3,348,226 +0.07(+0.11%)
Aug 12, 2022 68.13 68.63 67.89 68.54 3,578,099 +0.74(+1.10%)
Aug 11, 2022 68.07 68.43 67.57 67.79 3,158,823 -0.25(-0.36%)
Aug 10, 2022 68.15 68.24 67.40 68.04 3,502,084 +0.53(+0.79%)
Aug 09, 2022 67.43 67.65 67.28 67.51 2,807,823 +0.27(+0.40%)
Aug 08, 2022 67.00 69.81 66.94 67.24 2,235,646 +0.46(+0.69%)
Aug 05, 2022 66.18 66.81 65.68 66.78 2,734,088 +0.27(+0.40%)
Aug 04, 2022 67.05 67.16 66.11 66.52 3,349,703 +0.43(+0.65%)
Aug 03, 2022 67.00 67.48 66.04 66.09 4,057,132 -0.73(-1.10%)
Aug 02, 2022 67.56 67.98 66.79 66.82 2,925,179 -0.80(-1.18%)
Aug 01, 2022 67.57 68.07 67.37 67.62 2,847,205 -0.29(-0.43%)
Jul 29, 2022 67.10 68.09 67.04 67.91 4,810,010 +0.64(+0.95%)
Jul 28, 2022 66.07 67.34 65.90 67.27 2,994,049 +1.53(+2.32%)
Jul 27, 2022 65.86 66.34 65.14 65.75 2,767,081 -0.51(-0.77%)
Jul 26, 2022 65.52 66.42 65.52 66.26 2,595,683 +0.75(+1.15%)
Jul 25, 2022 65.41 65.76 65.19 65.51 2,242,332 +0.24(+0.36%)
Jul 22, 2022 64.95 65.37 64.67 65.27 2,432,011 +0.70(+1.09%)
Jul 21, 2022 64.03 64.58 63.81 64.56 2,015,471 +0.30(+0.47%)
Jul 20, 2022 63.98 64.53 63.47 64.26 2,034,841 +0.16(+0.24%)
Jul 19, 2022 63.97 64.15 63.38 64.11 2,764,210 +0.56(+0.88%)
Jul 18, 2022 64.49 64.62 63.27 63.55 3,184,593 -0.77(-1.19%)
Jul 15, 2022 63.45 64.42 62.97 64.32 4,157,983 +1.70(+2.72%)
Jul 14, 2022 61.32 62.81 61.16 62.62 4,339,819 +0.37(+0.59%)
Jul 13, 2022 62.78 63.34 62.23 62.25 3,654,514 -1.20(-1.89%)
Jul 12, 2022 63.20 63.93 62.93 63.45 2,828,324 -0.18(-0.29%)
Jul 11, 2022 63.05 63.65 62.78 63.63 3,100,347 +0.53(+0.84%)
Jul 08, 2022 62.94 63.39 62.68 63.10 3,154,838 +0.17(+0.28%)
Jul 07, 2022 63.69 63.69 62.80 62.93 4,232,506 -0.65(-1.02%)
Jul 06, 2022 63.58 64.02 63.15 63.58 3,313,817 +0.19(+0.30%)
Jul 05, 2022 63.68 63.91 62.28 63.38 3,257,299 -0.79(-1.23%)
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.