Skip to main content

Realty Income Corp (NY: O )

53.83 +0.32 (+0.60%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 61.06 61.35 60.51 60.55 6,308,478 -0.53(-0.86%)
Feb 27, 2023 61.91 61.99 60.79 61.07 4,220,941 -0.21(-0.34%)
Feb 24, 2023 61.98 62.10 60.98 61.28 3,414,854 -1.04(-1.66%)
Feb 23, 2023 62.29 62.73 61.94 62.32 3,774,737 +0.53(+0.85%)
Feb 22, 2023 62.08 63.23 61.69 61.79 3,710,074 +0.28(+0.46%)
Feb 21, 2023 62.01 62.29 61.30 61.51 2,759,513 -0.85(-1.36%)
Feb 17, 2023 62.52 62.62 61.90 62.35 3,066,587 -0.18(-0.29%)
Feb 16, 2023 62.08 62.84 61.79 62.53 2,595,030 -0.08(-0.14%)
Feb 15, 2023 61.98 62.66 61.98 62.62 2,572,442 +0.65(+1.05%)
Feb 14, 2023 63.21 63.31 61.93 61.97 3,418,742 -1.36(-2.14%)
Feb 13, 2023 63.18 63.51 63.16 63.33 2,372,889 +0.28(+0.45%)
Feb 10, 2023 62.32 63.18 62.27 63.04 2,251,715 +0.58(+0.94%)
Feb 09, 2023 63.59 63.88 62.41 62.46 2,539,124 -0.93(-1.47%)
Feb 08, 2023 63.43 63.84 63.12 63.39 2,673,025 -0.14(-0.22%)
Feb 07, 2023 63.46 64.02 63.01 63.53 3,825,316 -0.34(-0.53%)
Feb 06, 2023 63.18 63.95 62.92 63.87 2,639,050 +0.13(+0.21%)
Feb 03, 2023 63.50 63.78 62.60 63.74 3,857,279 -0.25(-0.40%)
Feb 02, 2023 64.33 64.93 63.65 64.00 3,430,317 -0.04(-0.06%)
Feb 01, 2023 63.77 64.25 62.96 64.03 3,501,823 +0.07(+0.10%)
Jan 31, 2023 63.68 64.26 63.28 63.97 5,303,258 +0.29(+0.46%)
Jan 30, 2023 63.96 64.32 63.62 63.68 2,822,154 -0.26(-0.41%)
Jan 27, 2023 63.52 64.30 63.51 63.94 4,251,175 +0.31(+0.49%)
Jan 26, 2023 63.36 63.66 62.85 63.63 2,451,220 +0.62(+0.98%)
Jan 25, 2023 63.04 63.04 62.44 63.01 4,421,968 +0.20(+0.31%)
Jan 24, 2023 62.60 63.14 62.35 62.82 2,031,349 +0.16(+0.25%)
Jan 23, 2023 62.15 63.00 61.90 62.66 2,858,912 +0.51(+0.83%)
Jan 20, 2023 61.26 62.20 60.70 62.14 3,245,941 +1.00(+1.64%)
Jan 19, 2023 61.66 62.32 61.11 61.14 2,894,021 -0.68(-1.11%)
Jan 18, 2023 62.71 62.82 61.52 61.82 2,674,816 -0.80(-1.27%)
Jan 17, 2023 62.02 62.95 62.00 62.62 3,409,889 +0.66(+1.06%)
Jan 13, 2023 61.94 62.29 61.61 61.97 2,295,149 -0.34(-0.54%)
Jan 12, 2023 61.90 62.57 61.39 62.30 3,765,725 +0.51(+0.83%)
Jan 11, 2023 60.53 61.86 60.01 61.79 5,367,101 +1.74(+2.90%)
Jan 10, 2023 60.26 60.39 59.74 60.05 3,334,320 -0.52(-0.87%)
Jan 09, 2023 59.93 60.72 59.62 60.57 4,150,764 +0.58(+0.97%)
Jan 06, 2023 59.68 60.34 59.62 59.99 4,552,125 +0.65(+1.09%)
Jan 05, 2023 60.16 60.18 59.09 59.34 4,040,940 -1.14(-1.89%)
Jan 04, 2023 59.92 61.06 59.77 60.49 4,151,910 +0.76(+1.27%)
Jan 03, 2023 59.78 59.94 58.83 59.73 4,788,813 +0.35(+0.58%)
Dec 30, 2022 59.55 59.70 58.74 59.38 2,535,908 -0.33(-0.55%)
Dec 29, 2022 59.22 59.87 59.15 59.71 2,638,931 +0.75(+1.27%)
Dec 28, 2022 59.71 60.10 58.89 58.96 3,383,186 -0.82(-1.37%)
Dec 27, 2022 60.06 60.07 59.34 59.79 4,368,561 -0.28(-0.47%)
Dec 23, 2022 59.05 60.05 58.97 60.06 1,981,955 +0.90(+1.51%)
Dec 22, 2022 59.65 59.87 58.30 59.17 3,435,858 -0.74(-1.23%)
Dec 21, 2022 59.66 60.43 59.62 59.91 4,122,959 +1.05(+1.79%)
Dec 20, 2022 59.04 59.32 58.37 58.85 4,758,911 -0.40(-0.68%)
Dec 19, 2022 59.20 59.77 58.75 59.25 3,871,403 +0.06(+0.09%)
Dec 16, 2022 59.46 59.80 58.18 59.20 11,755,482 -1.08(-1.79%)
Dec 15, 2022 59.91 60.63 59.75 60.28 4,872,517 -0.02(-0.03%)
Dec 14, 2022 60.67 61.21 60.06 60.30 5,092,751 -0.28(-0.46%)
Dec 13, 2022 61.55 61.96 60.06 60.58 4,557,153 +0.27(+0.45%)
Dec 12, 2022 60.20 60.53 59.78 60.31 5,301,553 +0.21(+0.34%)
Dec 09, 2022 59.80 60.52 59.68 60.10 4,737,639 +0.36(+0.61%)
Dec 08, 2022 59.31 60.07 59.30 59.74 4,141,957 +0.46(+0.77%)
Dec 07, 2022 58.48 59.51 58.48 59.28 5,572,117 +0.80(+1.37%)
Dec 06, 2022 58.14 58.69 58.07 58.48 5,988,375 +0.44(+0.76%)
Dec 05, 2022 58.11 58.66 57.58 58.04 5,445,471 -0.62(-1.05%)
Dec 02, 2022 58.13 58.96 57.94 58.66 3,619,581 +0.08(+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.