Skip to main content

Realty Income Corp (NY: O )

60.70 -1.49 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 56.66 56.84 55.61 56.18 7,622,046 -0.16(-0.29%)
Jun 29, 2023 56.02 56.36 55.77 56.34 3,956,230 +0.07(+0.12%)
Jun 28, 2023 56.35 56.38 55.93 56.28 3,899,504 -0.04(-0.07%)
Jun 27, 2023 56.20 56.44 55.88 56.31 5,155,290 +0.22(+0.40%)
Jun 26, 2023 55.17 56.11 55.09 56.09 3,378,235 +1.11(+2.03%)
Jun 23, 2023 55.32 55.59 54.97 54.98 6,521,405 -0.66(-1.19%)
Jun 22, 2023 56.01 56.17 55.25 55.64 3,442,395 -0.13(-0.23%)
Jun 21, 2023 56.38 56.38 55.62 55.77 5,873,937 -0.67(-1.19%)
Jun 20, 2023 57.23 57.30 56.29 56.44 5,674,798 -0.99(-1.73%)
Jun 16, 2023 57.29 57.68 57.17 57.44 19,752,016 +0.15(+0.26%)
Jun 15, 2023 57.12 57.39 56.90 57.29 4,855,146 -1.19(-2.04%)
May 08, 2023 58.39 58.65 58.21 58.48 2,318,465 -0.18(-0.30%)
May 05, 2023 58.05 59.22 58.02 58.66 3,463,103 +0.96(+1.66%)
May 04, 2023 56.98 57.94 56.40 57.70 3,493,013 +0.89(+1.56%)
May 03, 2023 57.33 57.60 56.71 56.81 3,325,715 -0.39(-0.68%)
May 02, 2023 57.89 57.96 56.99 57.20 2,810,541 -0.79(-1.37%)
May 01, 2023 58.33 58.60 57.94 57.99 2,354,478 -0.56(-0.95%)
Apr 28, 2023 57.95 58.65 57.95 58.55 3,718,294 +0.75(+1.30%)
Apr 27, 2023 56.89 58.12 56.86 57.80 3,430,132 +0.91(+1.60%)
Apr 26, 2023 57.52 57.74 56.75 56.89 3,102,650 -0.68(-1.18%)
Apr 25, 2023 57.43 57.79 57.33 57.57 3,763,575 -0.05(-0.08%)
Apr 24, 2023 57.89 57.99 57.19 57.62 2,852,509 -0.22(-0.39%)
Apr 21, 2023 57.51 58.11 57.34 57.84 4,332,847 +0.37(+0.65%)
Apr 20, 2023 57.01 57.52 56.88 57.47 3,266,054 +0.27(+0.47%)
Apr 19, 2023 56.30 57.21 56.26 57.20 2,468,163 +0.49(+0.87%)
Apr 18, 2023 56.99 57.30 56.49 56.71 2,365,582 -0.42(-0.73%)
Apr 17, 2023 56.62 57.14 56.41 57.13 3,189,937 +0.73(+1.30%)
Apr 14, 2023 57.23 57.43 56.13 56.39 4,018,157 -0.71(-1.24%)
Apr 13, 2023 57.31 57.31 56.57 57.10 5,523,663 -0.36(-0.63%)
Apr 12, 2023 58.45 58.67 57.41 57.46 5,117,832 -0.17(-0.29%)
Apr 11, 2023 58.00 58.00 57.27 57.63 7,980,447 -0.51(-0.88%)
Apr 10, 2023 57.77 58.15 57.27 58.14 3,321,663 +0.07(+0.13%)
Apr 06, 2023 58.43 58.44 57.63 58.06 3,424,249 -0.13(-0.22%)
Apr 05, 2023 58.43 58.56 57.97 58.19 4,311,295 -0.12(-0.21%)
Apr 04, 2023 58.30 58.45 57.89 58.31 3,052,149 -0.03(-0.05%)
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.