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 (%)
Jun 30, 2022 62.75 63.08 62.15 62.43 4,118,092 -0.78(-1.23%)
Jun 29, 2022 62.86 63.31 62.77 63.21 3,386,145 +0.21(+0.33%)
Jun 28, 2022 63.70 64.41 62.91 63.00 3,137,392 -0.28(-0.45%)
Jun 27, 2022 62.93 63.49 62.48 63.28 4,168,460 +0.23(+0.36%)
Jun 24, 2022 62.02 63.22 61.88 63.05 6,511,540 +1.09(+1.77%)
Jun 23, 2022 61.10 62.01 60.96 61.96 4,478,972 +1.46(+2.41%)
Jun 22, 2022 59.01 61.12 59.01 60.50 3,761,532 +0.84(+1.41%)
Jun 21, 2022 59.24 60.36 59.24 59.66 3,942,827 +0.55(+0.92%)
Jun 17, 2022 58.51 59.87 58.51 59.11 16,879,036 +0.58(+1.00%)
Jun 16, 2022 57.85 59.15 57.68 58.53 5,166,656 -0.52(-0.88%)
Jun 15, 2022 57.76 59.95 57.63 59.05 5,359,760 +1.83(+3.20%)
Jun 14, 2022 57.69 58.02 56.76 57.22 4,982,444 -0.38(-0.66%)
Jun 13, 2022 59.11 59.33 57.35 57.60 5,932,209 -2.51(-4.17%)
Jun 10, 2022 59.90 60.80 59.48 60.11 4,953,547 -0.29(-0.48%)
Jun 09, 2022 61.02 61.57 60.39 60.40 4,746,976 -0.76(-1.24%)
Jun 08, 2022 61.67 61.75 60.95 61.16 3,268,930 -0.87(-1.40%)
Jun 07, 2022 60.83 62.07 60.71 62.02 4,204,640 +0.98(+1.61%)
Jun 06, 2022 61.78 61.78 60.54 61.04 5,227,558 -0.35(-0.56%)
Jun 03, 2022 62.12 62.13 61.28 61.38 3,096,640 -0.98(-1.58%)
Jun 02, 2022 61.84 62.40 61.03 62.37 2,964,486 +0.33(+0.53%)
Jun 01, 2022 62.18 62.34 61.59 62.04 3,160,289 -0.13(-0.21%)
May 31, 2022 62.13 62.50 61.33 62.17 7,346,892 -0.80(-1.28%)
May 27, 2022 62.20 62.99 62.14 62.97 3,710,887 +1.16(+1.88%)
May 26, 2022 62.73 62.94 61.76 61.81 4,946,782 -1.01(-1.60%)
May 25, 2022 61.85 63.06 61.77 62.82 4,655,409 +0.67(+1.08%)
May 24, 2022 61.06 62.22 60.19 62.15 4,463,422 +1.11(+1.81%)
May 23, 2022 61.65 62.19 60.86 61.04 6,690,177 -0.70(-1.13%)
May 20, 2022 61.56 61.84 60.75 61.74 4,495,453 +0.76(+1.25%)
May 19, 2022 60.96 61.57 60.09 60.97 4,954,931 -0.37(-0.61%)
May 18, 2022 62.05 62.20 61.17 61.35 5,708,696 -0.95(-1.53%)
May 17, 2022 62.14 62.49 61.55 62.30 5,188,741 +0.50(+0.81%)
May 16, 2022 61.37 62.08 60.96 61.80 3,902,053 +0.59(+0.96%)
May 13, 2022 59.75 61.26 59.38 61.21 5,754,634 +1.83(+3.09%)
May 12, 2022 57.73 59.38 57.56 59.38 6,149,967 +1.44(+2.49%)
May 11, 2022 57.66 58.68 57.34 57.93 4,893,729 +0.27(+0.47%)
May 10, 2022 59.17 59.48 56.97 57.66 6,346,181 -0.96(-1.64%)
May 09, 2022 59.48 59.60 58.39 58.62 4,982,291 -1.42(-2.36%)
May 06, 2022 60.40 60.71 59.36 60.04 3,930,414 -0.89(-1.46%)
May 05, 2022 62.71 62.99 60.52 60.93 3,530,958 -1.34(-2.16%)
May 04, 2022 61.33 62.55 60.85 62.27 3,629,291 +0.83(+1.34%)
May 03, 2022 61.50 62.34 60.94 61.45 3,461,947 +0.26(+0.43%)
May 02, 2022 63.18 63.44 60.03 61.18 4,686,899 -1.80(-2.85%)
Apr 29, 2022 65.39 65.45 62.86 62.98 7,032,233 -2.82(-4.28%)
Apr 28, 2022 64.85 65.91 64.44 65.80 3,459,208 +0.95(+1.47%)
Apr 27, 2022 65.31 65.66 64.80 64.85 3,265,451 -0.24(-0.38%)
Apr 26, 2022 66.03 66.52 65.07 65.09 4,062,235 -0.74(-1.13%)
Apr 25, 2022 66.51 66.65 65.03 65.83 4,617,650 -0.71(-1.07%)
Apr 22, 2022 67.35 67.64 66.50 66.55 3,439,339 -0.92(-1.37%)
Apr 21, 2022 68.02 68.23 67.44 67.47 3,021,198 -0.33(-0.49%)
Apr 20, 2022 67.07 68.16 66.99 67.81 3,102,336 +0.73(+1.09%)
Apr 19, 2022 66.40 67.21 66.38 67.07 3,763,405 +0.79(+1.19%)
Apr 18, 2022 65.71 66.40 65.63 66.29 2,811,446 +0.58(+0.88%)
Apr 14, 2022 65.60 66.14 65.45 65.71 2,901,057 +0.38(+0.58%)
Apr 13, 2022 64.92 65.35 64.86 65.33 2,813,556 +0.57(+0.88%)
Apr 12, 2022 64.70 65.03 64.38 64.76 2,543,681 +0.04(+0.06%)
Apr 11, 2022 65.27 65.43 64.57 64.72 2,587,719 -0.58(-0.89%)
Apr 08, 2022 64.88 65.63 64.59 65.30 3,112,472 +0.49(+0.75%)
Apr 07, 2022 64.56 65.13 64.06 64.81 3,923,870 -0.14(-0.22%)
Apr 06, 2022 63.57 64.97 63.14 64.96 3,623,743 +1.00(+1.57%)
Apr 05, 2022 63.85 64.68 63.82 63.95 3,464,713 +0.09(+0.14%)
Apr 04, 2022 63.95 64.12 63.14 63.86 3,415,578 -0.30(-0.47%)
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.