Skip to main content

Realty Income Corp (NY: O )

53.16 -0.20 (-0.38%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 53.07 53.45 53.01 53.37 3,374,714 +0.15(+0.28%)
Jun 13, 2024 52.74 53.50 52.65 53.22 4,310,027 +0.53(+1.01%)
Jun 12, 2024 53.28 53.45 52.62 52.69 4,341,720 +0.45(+0.86%)
Jun 11, 2024 52.50 52.84 52.12 52.24 5,217,879 -0.47(-0.89%)
Jun 10, 2024 53.08 53.21 52.38 52.71 4,340,531 -0.61(-1.14%)
Jun 07, 2024 53.35 53.98 53.13 53.32 3,968,844 -0.94(-1.73%)
Jun 06, 2024 53.80 54.37 53.56 54.26 3,344,999 +0.23(+0.43%)
Jun 05, 2024 54.34 54.51 53.78 54.03 4,729,091 -0.40(-0.73%)
Jun 04, 2024 53.20 54.65 53.20 54.43 5,815,603 +1.12(+2.10%)
Jun 03, 2024 53.17 53.33 52.67 53.31 4,396,569 +0.51(+0.97%)
May 31, 2024 51.59 52.89 51.46 52.80 9,330,558 +1.30(+2.53%)
May 30, 2024 51.28 51.84 51.28 51.49 6,250,748 +0.58(+1.13%)
May 29, 2024 51.08 51.08 50.71 50.92 5,667,387 -0.40(-0.78%)
May 28, 2024 52.34 52.81 51.28 51.31 6,593,275 -0.61(-1.17%)
May 24, 2024 52.44 52.50 51.85 51.92 4,683,752 -0.13(-0.25%)
May 23, 2024 53.45 53.46 52.02 52.05 5,602,404 -1.40(-2.62%)
May 22, 2024 54.54 54.73 53.39 53.45 5,786,722 -1.35(-2.47%)
May 21, 2024 54.71 55.22 54.69 54.81 3,800,548 +0.10(+0.18%)
May 20, 2024 54.87 55.23 54.61 54.71 3,931,092 -0.15(-0.27%)
May 17, 2024 55.02 55.02 54.61 54.86 4,292,144 -0.06(-0.11%)
May 16, 2024 54.78 55.14 54.65 54.92 4,219,336 +0.08(+0.15%)
May 15, 2024 55.02 55.25 54.71 54.84 6,051,924 +0.24(+0.44%)
May 14, 2024 54.88 55.13 54.40 54.60 4,923,183 -0.09(-0.16%)
May 13, 2024 55.18 55.22 54.56 54.69 3,945,990 -0.05(-0.09%)
May 10, 2024 54.47 54.87 54.34 54.74 3,878,926 +0.38(+0.70%)
May 09, 2024 54.73 54.79 54.01 54.36 6,142,916 -0.16(-0.29%)
May 08, 2024 54.51 54.71 54.26 54.52 6,634,150 -0.23(-0.42%)
May 07, 2024 55.05 55.31 54.58 54.75 6,388,400 -0.43(-0.78%)
May 06, 2024 55.21 55.40 54.88 55.18 6,878,387 +0.19(+0.34%)
May 03, 2024 55.13 55.47 54.59 54.99 9,121,705 +0.35(+0.64%)
May 02, 2024 54.16 54.67 53.75 54.64 5,925,302 +0.99(+1.84%)
May 01, 2024 53.11 54.27 53.08 53.65 5,898,061 +0.38(+0.71%)
Apr 30, 2024 53.71 53.86 53.25 53.28 8,611,673 -0.51(-0.95%)
Apr 29, 2024 53.48 54.01 53.41 53.79 6,623,905 +0.59(+1.12%)
Apr 26, 2024 53.37 53.68 52.99 53.19 6,928,498 -0.09(-0.17%)
Apr 25, 2024 52.52 53.39 52.37 53.28 4,928,082 +0.13(+0.24%)
Apr 24, 2024 52.66 53.23 52.35 53.15 5,391,685 +0.28(+0.52%)
Apr 23, 2024 52.72 53.06 52.60 52.87 6,715,278 +0.06(+0.11%)
Apr 22, 2024 52.49 52.86 52.04 52.82 4,221,716 +0.29(+0.55%)
Apr 19, 2024 51.69 52.65 51.68 52.53 6,676,116 +1.00(+1.94%)
Apr 18, 2024 50.93 51.55 50.64 51.53 5,008,129 +0.74(+1.46%)
Apr 17, 2024 50.32 51.05 50.16 50.78 5,169,909 +0.48(+0.94%)
Apr 16, 2024 51.02 51.07 50.29 50.31 7,187,462 -0.84(-1.65%)
Apr 15, 2024 51.80 51.84 50.85 51.15 6,311,338 -0.37(-0.71%)
Apr 12, 2024 51.69 51.79 51.35 51.52 6,473,158 -0.22(-0.42%)
Apr 11, 2024 51.95 52.25 51.59 51.74 5,778,968 +0.10(+0.19%)
Apr 10, 2024 52.50 52.84 51.20 51.64 7,650,588 -2.22(-4.12%)
Apr 09, 2024 53.24 53.86 53.18 53.85 3,436,039 +0.73(+1.38%)
Apr 08, 2024 52.54 53.15 52.43 53.12 4,045,682 +0.62(+1.19%)
Apr 05, 2024 51.69 52.65 51.47 52.50 4,764,608 +0.39(+0.74%)
Apr 04, 2024 52.40 52.93 51.94 52.11 3,961,300 -0.15(-0.28%)
Apr 03, 2024 52.33 52.46 52.03 52.26 4,728,836 -0.10(-0.19%)
Apr 02, 2024 52.46 52.56 52.15 52.36 5,157,030 -0.58(-1.10%)
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.