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 (%)
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%)
Jul 01, 2022 62.37 64.22 62.33 64.17 3,230,282 +1.73(+2.77%)
Jun 30, 2022 62.76 63.09 62.16 62.44 4,116,997 -0.78(-1.23%)
Jun 29, 2022 62.88 63.32 62.79 63.22 3,385,245 +0.21(+0.33%)
Jun 28, 2022 63.71 64.43 62.92 63.01 3,136,559 -0.28(-0.45%)
Jun 27, 2022 62.95 63.51 62.49 63.30 4,167,352 +0.23(+0.36%)
Jun 24, 2022 62.04 63.24 61.90 63.07 6,509,810 +1.09(+1.76%)
Jun 23, 2022 61.12 62.03 60.98 61.97 4,477,782 +1.46(+2.41%)
Jun 22, 2022 59.03 61.14 59.03 60.52 3,760,532 +0.84(+1.41%)
Jun 21, 2022 59.26 60.38 59.26 59.68 3,941,779 +0.55(+0.92%)
Jun 17, 2022 58.53 59.88 58.53 59.13 16,874,550 +0.58(+1.00%)
Jun 16, 2022 57.86 59.17 57.70 58.55 5,165,282 -0.52(-0.88%)
Jun 15, 2022 57.77 59.97 57.64 59.07 5,358,336 +1.83(+3.20%)
Jun 14, 2022 57.71 58.04 56.77 57.23 4,981,119 -0.38(-0.66%)
Jun 13, 2022 59.13 59.35 57.37 57.62 5,930,632 -2.51(-4.17%)
Jun 10, 2022 59.91 60.82 59.49 60.12 4,952,230 -0.29(-0.48%)
Jun 09, 2022 61.03 61.58 60.40 60.42 4,745,714 -0.76(-1.24%)
Jun 08, 2022 61.69 61.76 60.96 61.17 3,268,061 -0.87(-1.40%)
Jun 07, 2022 60.84 62.08 60.73 62.04 4,203,522 +0.98(+1.61%)
Jun 06, 2022 61.79 61.79 60.56 61.05 5,226,169 -0.35(-0.56%)
Jun 03, 2022 62.14 62.14 61.30 61.40 3,095,816 -0.98(-1.58%)
Jun 02, 2022 61.86 62.42 61.04 62.38 2,963,698 +0.33(+0.53%)
Jun 01, 2022 62.19 62.36 61.61 62.06 3,159,449 -0.13(-0.21%)
May 31, 2022 62.15 62.52 61.34 62.18 7,344,939 -0.80(-1.28%)
May 27, 2022 62.22 63.01 62.15 62.99 3,709,900 +1.16(+1.88%)
May 26, 2022 62.74 62.96 61.78 61.83 4,945,466 -1.01(-1.60%)
May 25, 2022 61.86 63.08 61.79 62.83 4,654,171 +0.67(+1.08%)
May 24, 2022 61.08 62.23 60.21 62.16 4,462,235 +1.11(+1.81%)
May 23, 2022 61.67 62.21 60.87 61.05 6,688,398 -0.70(-1.13%)
May 20, 2022 61.57 61.85 60.76 61.75 4,494,258 +0.76(+1.25%)
May 19, 2022 60.97 61.59 60.11 60.99 4,953,614 -0.37(-0.61%)
May 18, 2022 62.07 62.22 61.19 61.36 5,707,178 -0.95(-1.53%)
May 17, 2022 62.15 62.51 61.56 62.32 5,187,361 +0.50(+0.81%)
May 16, 2022 61.39 62.10 60.98 61.82 3,901,016 +0.59(+0.96%)
May 13, 2022 59.76 61.28 59.40 61.23 5,753,104 +1.83(+3.09%)
May 12, 2022 57.75 59.40 57.58 59.39 6,148,331 +1.44(+2.49%)
May 11, 2022 57.67 58.69 57.36 57.95 4,892,428 +0.27(+0.47%)
May 10, 2022 59.18 59.50 56.98 57.67 6,344,494 -0.96(-1.64%)
May 09, 2022 59.49 59.62 58.40 58.64 4,980,966 -1.42(-2.36%)
May 06, 2022 60.42 60.73 59.37 60.05 3,929,369 -0.89(-1.46%)
May 05, 2022 62.72 63.01 60.54 60.94 3,530,019 -1.34(-2.16%)
May 04, 2022 61.34 62.57 60.86 62.29 3,628,326 +0.83(+1.34%)
May 03, 2022 61.52 62.36 60.95 61.46 3,461,026 +0.26(+0.43%)
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.