Skip to main content

Realty Income Corp (NY: O )

62.19 -0.30 (-0.48%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 47.62 48.14 47.28 47.58 5,562,152 +0.55(+1.17%)
Sep 28, 2023 47.19 47.46 46.99 47.03 6,169,909 -0.04(-0.08%)
Sep 27, 2023 47.94 48.28 46.80 47.07 5,714,376 -0.57(-1.19%)
Sep 26, 2023 48.34 48.52 47.34 47.64 5,518,585 -0.88(-1.82%)
Sep 25, 2023 48.81 48.59 48.21 48.52 5,598,943 -0.35(-0.72%)
Sep 22, 2023 49.35 49.66 48.83 48.87 7,366,800 -0.47(-0.96%)
Sep 21, 2023 50.64 50.75 49.32 49.34 9,156,426 -1.65(-3.23%)
Sep 20, 2023 51.42 51.76 50.93 50.99 3,940,909 -0.19(-0.37%)
Sep 19, 2023 50.90 51.42 50.88 51.18 4,637,137 +0.26(+0.50%)
Sep 18, 2023 51.52 51.55 50.85 50.93 6,250,186 -0.35(-0.68%)
Sep 15, 2023 52.08 52.12 51.16 51.28 19,374,470 -0.97(-1.85%)
Sep 14, 2023 52.38 52.54 52.18 52.24 6,225,073 +0.06(+0.11%)
Sep 13, 2023 52.53 52.64 52.13 52.19 5,200,090 -0.09(-0.16%)
Sep 12, 2023 52.27 52.46 52.05 52.27 3,908,433 -0.02(-0.04%)
Sep 11, 2023 52.58 52.63 52.17 52.29 3,902,221 -0.14(-0.27%)
Sep 08, 2023 52.46 52.83 52.33 52.43 4,478,608 +0.23(+0.44%)
Sep 07, 2023 52.11 52.55 52.10 52.20 6,141,717 +0.09(+0.16%)
Sep 06, 2023 52.54 52.58 51.90 52.12 5,185,821 -0.25(-0.47%)
Sep 05, 2023 53.24 53.25 52.35 52.37 5,551,580 -0.90(-1.69%)
Sep 01, 2023 53.36 53.64 53.09 53.27 4,076,987 +0.15(+0.29%)
Aug 31, 2023 53.38 53.42 53.07 53.11 7,354,570 -0.25(-0.47%)
Aug 30, 2023 53.17 53.40 52.90 53.37 9,559,890 +0.08(+0.16%)
Aug 29, 2023 53.31 53.32 52.88 53.28 4,971,799 +0.00(+0.00%)
Aug 28, 2023 53.03 53.45 52.76 53.28 9,081,533 +0.44(+0.84%)
Aug 25, 2023 53.21 53.27 52.66 52.84 8,933,758 -0.34(-0.64%)
Aug 24, 2023 53.91 54.30 53.18 53.18 6,062,921 -0.71(-1.31%)
Aug 23, 2023 53.35 53.99 53.31 53.88 6,181,880 +0.75(+1.40%)
Aug 22, 2023 53.30 53.42 52.98 53.14 3,655,384 +0.08(+0.16%)
Aug 21, 2023 53.61 53.70 52.80 53.05 5,031,782 -0.63(-1.18%)
Aug 18, 2023 53.37 53.99 53.34 53.69 5,131,977 +0.02(+0.04%)
Aug 17, 2023 53.79 54.36 53.64 53.67 5,541,080 +0.01(+0.02%)
Aug 16, 2023 54.24 54.35 53.61 53.66 5,406,290 -0.53(-0.97%)
Aug 15, 2023 54.46 54.46 53.63 54.19 6,525,907 -0.48(-0.88%)
Aug 14, 2023 55.17 55.31 54.55 54.67 6,518,192 -0.64(-1.16%)
Aug 11, 2023 55.34 55.46 55.03 55.31 5,373,864 -0.16(-0.29%)
Aug 10, 2023 56.19 56.24 55.24 55.47 7,353,116 -0.68(-1.21%)
Aug 09, 2023 55.55 56.43 55.35 56.15 4,128,361 +0.48(+0.86%)
Aug 08, 2023 56.34 56.44 55.55 55.67 4,732,092 -1.05(-1.85%)
Aug 07, 2023 55.97 56.79 55.88 56.71 4,302,226 +0.84(+1.50%)
Aug 04, 2023 55.88 56.85 55.68 55.87 4,778,069 +0.36(+0.65%)
Aug 03, 2023 56.70 56.75 55.31 55.52 7,018,687 -1.44(-2.53%)
Aug 02, 2023 57.08 57.26 56.76 56.96 3,769,413 -0.39(-0.67%)
Aug 01, 2023 57.56 57.83 57.18 57.35 3,399,472 -0.18(-0.31%)
Jul 31, 2023 57.90 58.05 57.17 57.53 10,487,212 -0.23(-0.40%)
Jul 28, 2023 58.67 58.92 57.44 57.76 5,405,564 -0.68(-1.16%)
Jul 27, 2023 60.13 60.30 58.39 58.43 5,276,486 -1.47(-2.45%)
Jul 26, 2023 59.27 59.98 59.27 59.90 3,661,300 +0.62(+1.05%)
Jul 25, 2023 59.42 59.72 59.24 59.28 3,495,368 -0.26(-0.44%)
Jul 24, 2023 59.08 59.62 58.97 59.54 5,228,944 +0.58(+0.99%)
Jul 21, 2023 58.90 59.34 58.75 58.96 3,317,234 +0.12(+0.21%)
Jul 20, 2023 58.25 58.86 57.76 58.84 3,459,557 +0.84(+1.44%)
Jul 19, 2023 57.54 58.38 57.54 58.00 4,642,809 +0.70(+1.21%)
Jul 18, 2023 57.70 57.74 57.09 57.31 4,345,506 -0.28(-0.49%)
Jul 17, 2023 57.02 57.64 56.84 57.59 3,437,421 +0.44(+0.77%)
Jul 14, 2023 57.15 57.20 56.83 57.15 5,302,059 -0.12(-0.21%)
Jul 13, 2023 56.75 57.31 56.49 57.27 5,007,913 +0.60(+1.06%)
Jul 12, 2023 57.13 57.46 56.65 56.67 4,544,747 -0.18(-0.31%)
Jul 11, 2023 55.94 56.87 55.67 56.84 5,784,901 +1.11(+1.99%)
Jul 10, 2023 55.89 56.06 55.60 55.74 5,148,028 -0.23(-0.42%)
Jul 07, 2023 55.97 56.34 55.75 55.97 5,013,037 -0.31(-0.55%)
Jul 06, 2023 56.17 56.32 55.61 56.28 4,369,312 -0.69(-1.20%)
Jul 05, 2023 56.37 57.20 56.19 56.97 4,948,105 +0.40(+0.71%)
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.