Skip to main content

Realty Income Corp (NY: O )

53.91 +0.41 (+0.76%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 57.97 58.51 57.89 58.49 1,748,492 +0.48(+0.83%)
Dec 30, 2019 57.80 58.25 57.79 58.01 1,895,254 +0.00(+0.00%)
Dec 27, 2019 57.81 58.12 57.47 58.01 1,371,204 +0.32(+0.56%)
Dec 26, 2019 57.39 57.69 57.31 57.68 1,322,744 +0.38(+0.66%)
Dec 24, 2019 57.05 57.49 56.86 57.30 785,042 +0.32(+0.57%)
Dec 23, 2019 57.56 57.76 56.89 56.98 1,502,353 -0.44(-0.76%)
Dec 20, 2019 57.46 57.76 57.11 57.42 5,880,557 +0.12(+0.21%)
Dec 19, 2019 57.09 57.64 57.07 57.30 2,138,847 +0.22(+0.39%)
Dec 18, 2019 56.77 57.46 56.73 57.07 2,324,216 +0.27(+0.47%)
Dec 17, 2019 58.02 58.21 56.58 56.81 3,178,686 -1.04(-1.79%)
Dec 16, 2019 57.66 57.97 56.95 57.84 4,124,962 +0.43(+0.74%)
Dec 13, 2019 58.10 58.52 57.12 57.42 5,531,663 -0.51(-0.87%)
Dec 12, 2019 59.33 59.48 57.78 57.92 4,864,671 -1.14(-1.93%)
Dec 11, 2019 60.10 60.15 58.81 59.06 2,112,889 -0.82(-1.36%)
Dec 10, 2019 60.00 60.25 59.34 59.88 1,534,469 -0.11(-0.18%)
Dec 09, 2019 60.31 60.31 59.85 59.99 1,402,056 -0.15(-0.25%)
Dec 06, 2019 59.89 60.46 59.89 60.14 1,697,999 +0.21(+0.34%)
Dec 05, 2019 59.87 60.03 59.56 59.93 1,749,767 -0.21(-0.34%)
Dec 04, 2019 59.44 60.32 59.41 60.14 2,051,501 +0.43(+0.72%)
Dec 03, 2019 59.96 60.29 59.47 59.71 2,760,419 -0.07(-0.12%)
Dec 02, 2019 60.50 60.65 59.61 59.78 2,360,368 -0.90(-1.49%)
Nov 29, 2019 61.34 61.68 60.66 60.69 1,637,514 -0.66(-1.08%)
Nov 27, 2019 60.60 61.35 60.33 61.35 3,214,467 +0.79(+1.30%)
Nov 26, 2019 60.45 60.80 60.27 60.56 3,681,167 +0.31(+0.51%)
Nov 25, 2019 60.36 60.82 60.22 60.25 1,917,203 +0.06(+0.10%)
Nov 22, 2019 60.47 60.71 59.77 60.18 1,604,827 -0.22(-0.37%)
Nov 21, 2019 61.31 61.36 60.37 60.41 2,207,169 -1.18(-1.91%)
Nov 20, 2019 61.42 61.88 61.03 61.58 1,632,790 +0.16(+0.26%)
Nov 19, 2019 61.69 61.91 61.35 61.42 2,092,113 -0.38(-0.61%)
Nov 18, 2019 61.19 62.50 61.18 61.80 2,220,069 +0.64(+1.05%)
Nov 15, 2019 61.07 61.23 60.87 61.16 2,325,175 +0.17(+0.28%)
Nov 14, 2019 60.93 61.22 60.73 60.99 1,737,399 +0.33(+0.55%)
Nov 13, 2019 59.94 61.01 59.82 60.66 2,896,283 +0.84(+1.40%)
Nov 12, 2019 60.54 60.86 59.72 59.82 2,622,353 -0.63(-1.04%)
Nov 11, 2019 60.37 60.75 60.33 60.45 2,181,887 +0.19(+0.31%)
Nov 08, 2019 61.19 61.27 60.18 60.26 2,477,148 -0.99(-1.61%)
Nov 07, 2019 61.99 62.10 60.69 61.25 3,048,486 -0.97(-1.56%)
Nov 06, 2019 61.97 62.52 61.75 62.22 2,367,512 +0.45(+0.73%)
Nov 05, 2019 62.77 62.81 60.96 61.77 4,181,509 -1.52(-2.41%)
Nov 04, 2019 63.87 64.00 62.66 63.30 3,943,825 -0.73(-1.13%)
Nov 01, 2019 64.51 64.72 63.33 64.02 2,654,069 -0.56(-0.87%)
Oct 31, 2019 64.61 64.88 64.14 64.58 4,009,622 +0.06(+0.09%)
Oct 30, 2019 63.90 64.55 63.73 64.52 1,502,153 +0.86(+1.35%)
Oct 29, 2019 63.75 64.34 63.55 63.66 1,915,217 -0.02(-0.04%)
Oct 28, 2019 63.44 63.74 63.14 63.69 2,928,148 +0.00(+0.00%)
Oct 25, 2019 63.66 63.89 63.23 63.69 2,322,745 +0.02(+0.04%)
Oct 24, 2019 63.23 63.70 62.92 63.66 2,999,944 +0.43(+0.68%)
Oct 23, 2019 62.99 63.26 62.66 63.23 1,309,300 +0.46(+0.73%)
Oct 22, 2019 62.99 63.36 62.51 62.77 1,316,779 -0.18(-0.29%)
Oct 21, 2019 62.48 62.97 62.35 62.95 1,252,022 +0.38(+0.60%)
Oct 18, 2019 61.90 62.66 61.77 62.58 1,551,248 +0.69(+1.12%)
Oct 17, 2019 61.83 62.25 61.83 61.88 1,552,532 -0.01(-0.01%)
Oct 16, 2019 61.42 61.91 61.03 61.89 1,353,115 +0.41(+0.67%)
Oct 15, 2019 61.46 61.54 60.84 61.48 1,496,403 +0.09(+0.14%)
Oct 14, 2019 61.42 61.48 61.10 61.40 1,727,430 +0.06(+0.10%)
Oct 11, 2019 61.84 61.88 61.29 61.33 1,646,876 -0.66(-1.07%)
Oct 10, 2019 61.88 62.18 61.47 61.99 2,092,585 +0.35(+0.56%)
Oct 09, 2019 61.70 61.98 61.36 61.65 1,349,934 +0.29(+0.47%)
Oct 08, 2019 61.52 61.76 60.95 61.36 1,444,702 +0.08(+0.13%)
Oct 07, 2019 61.40 61.66 61.17 61.28 1,536,364 -0.46(-0.75%)
Oct 04, 2019 61.29 61.78 61.16 61.74 1,900,105 +0.47(+0.77%)
Oct 03, 2019 60.38 61.43 60.30 61.27 2,468,199 +0.85(+1.41%)
Oct 02, 2019 60.44 60.75 60.00 60.42 3,045,047 -0.09(-0.14%)
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.