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 (%)
Nov 30, 2022 57.36 58.90 56.98 58.82 7,542,958 +0.95(+1.64%)
Nov 29, 2022 57.50 58.10 57.07 57.87 5,697,039 +0.52(+0.91%)
Nov 28, 2022 59.97 60.08 57.14 57.35 8,332,330 -2.89(-4.80%)
Nov 25, 2022 60.20 60.34 59.94 60.23 1,820,786 +0.31(+0.51%)
Nov 23, 2022 60.49 60.74 59.63 59.93 3,534,932 -0.72(-1.19%)
Nov 22, 2022 60.72 61.01 60.46 60.65 3,368,563 +0.00(+0.00%)
Nov 21, 2022 60.05 60.72 60.01 60.65 3,047,982 +0.56(+0.93%)
Nov 18, 2022 60.37 60.56 59.74 60.10 3,221,004 +0.27(+0.45%)
Nov 17, 2022 58.72 59.84 58.64 59.83 3,324,424 +0.53(+0.89%)
Nov 16, 2022 59.95 60.12 59.16 59.30 3,842,539 -0.84(-1.39%)
Nov 15, 2022 60.28 60.74 59.41 60.13 4,776,323 +0.61(+1.03%)
Nov 14, 2022 60.21 60.58 59.50 59.52 4,299,605 -0.84(-1.39%)
Nov 11, 2022 60.93 61.14 60.06 60.36 3,830,847 -0.36(-0.60%)
Nov 10, 2022 60.14 61.19 59.56 60.72 4,971,775 +1.97(+3.35%)
Nov 09, 2022 58.78 59.71 58.61 58.75 3,208,062 -0.08(-0.14%)
Nov 08, 2022 58.68 59.37 58.38 58.83 3,229,209 +0.20(+0.33%)
Nov 07, 2022 58.63 58.80 58.14 58.64 3,569,540 +0.11(+0.19%)
Nov 04, 2022 57.50 58.94 57.31 58.53 3,990,214 +1.28(+2.24%)
Nov 03, 2022 56.08 57.58 55.68 57.24 3,043,003 +0.52(+0.92%)
Nov 02, 2022 57.39 58.01 56.30 56.72 4,455,791 -1.06(-1.83%)
Nov 01, 2022 58.05 58.46 57.60 57.78 3,860,975 -0.06(-0.10%)
Oct 31, 2022 57.16 58.01 57.13 57.84 7,172,557 +0.19(+0.34%)
Oct 28, 2022 56.42 57.74 56.35 57.65 3,221,659 +1.08(+1.91%)
Oct 27, 2022 56.43 57.12 56.33 56.56 3,676,595 +0.50(+0.89%)
Oct 26, 2022 55.96 56.39 55.70 56.06 4,123,257 +0.10(+0.18%)
Oct 25, 2022 54.66 56.02 54.58 55.96 7,118,293 +1.37(+2.51%)
Oct 24, 2022 53.92 54.70 53.81 54.59 4,547,654 +1.28(+2.39%)
Oct 21, 2022 53.09 53.46 52.44 53.32 4,087,524 +0.15(+0.28%)
Oct 20, 2022 53.57 53.96 53.15 53.17 3,441,858 -0.33(-0.62%)
Oct 19, 2022 53.78 54.35 53.11 53.50 3,956,427 -0.74(-1.36%)
Oct 18, 2022 53.94 54.50 53.68 54.24 4,398,179 +1.05(+1.98%)
Oct 17, 2022 52.15 53.39 51.94 53.19 5,419,501 +1.80(+3.51%)
Oct 14, 2022 53.89 54.06 51.34 51.38 4,492,511 -1.86(-3.49%)
Oct 13, 2022 52.29 53.45 51.69 53.24 4,800,492 +0.02(+0.03%)
Oct 12, 2022 53.54 53.79 53.21 53.22 3,168,687 -0.49(-0.91%)
Oct 11, 2022 53.10 53.97 52.83 53.71 3,919,368 +0.66(+1.24%)
Oct 10, 2022 53.94 54.42 53.03 53.06 3,412,447 -0.63(-1.17%)
Oct 07, 2022 53.84 54.31 53.36 53.69 3,553,329 -0.45(-0.84%)
Oct 06, 2022 55.10 55.41 53.86 54.14 4,184,907 -0.93(-1.68%)
Oct 05, 2022 55.16 55.36 54.04 55.06 3,628,964 -0.69(-1.24%)
Oct 04, 2022 55.32 56.51 55.07 55.76 4,180,849 +0.97(+1.77%)
Oct 03, 2022 54.44 55.16 53.39 54.79 4,629,531 +0.94(+1.75%)
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%)
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.