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 (%)
Jan 31, 2018 38.35 39.17 38.26 38.98 4,956,312 +0.70(+1.82%)
Jan 30, 2018 38.64 38.68 38.16 38.28 2,861,704 -0.43(-1.11%)
Jan 29, 2018 39.41 39.53 38.47 38.72 2,902,341 -0.85(-2.14%)
Jan 26, 2018 39.77 39.80 39.39 39.56 2,291,849 -0.17(-0.42%)
Jan 25, 2018 39.42 39.74 39.36 39.73 2,244,874 +0.31(+0.80%)
Jan 24, 2018 39.71 39.83 39.31 39.42 2,283,741 -0.38(-0.95%)
Jan 23, 2018 39.37 39.82 39.37 39.80 2,246,933 +0.49(+1.24%)
Jan 22, 2018 38.80 39.34 38.80 39.31 2,336,410 +0.53(+1.36%)
Jan 19, 2018 38.59 38.79 38.39 38.78 2,709,666 +0.28(+0.74%)
Jan 18, 2018 38.72 38.82 38.40 38.50 2,631,986 -0.36(-0.92%)
Jan 17, 2018 38.82 39.04 38.64 38.85 2,281,938 +0.22(+0.57%)
Jan 16, 2018 38.68 38.99 38.62 38.63 2,743,768 +0.16(+0.42%)
Jan 12, 2018 38.47 38.47 38.47 0 -0.41(-1.05%)
Jan 11, 2018 38.86 39.23 38.80 38.88 3,068,214 +0.16(+0.41%)
Jan 10, 2018 39.59 38.53 38.72 5,009,254 -0.87(-2.19%)
Jan 09, 2018 40.29 40.34 39.55 39.59 2,635,766 -0.75(-1.86%)
Jan 08, 2018 40.32 40.42 40.15 40.34 1,504,785 +0.05(+0.13%)
Jan 05, 2018 40.36 40.41 40.07 40.29 1,953,502 -0.03(-0.07%)
Jan 04, 2018 41.07 41.11 40.32 40.32 2,575,027 -0.89(-2.16%)
Jan 03, 2018 41.38 41.47 41.10 41.21 2,115,719 -0.11(-0.27%)
Jan 02, 2018 41.61 41.64 41.39 41.32 2,221,189 -0.29(-0.70%)
Dec 29, 2017 41.61 41.61 41.61 0 +0.08(+0.20%)
Dec 28, 2017 41.25 41.55 41.09 41.53 1,800,054 +0.29(+0.71%)
Dec 27, 2017 40.99 41.43 40.80 41.24 1,735,659 +0.36(+0.87%)
Dec 26, 2017 40.67 41.07 40.53 40.88 1,302,971 +0.28(+0.68%)
Dec 22, 2017 40.29 40.64 40.21 40.61 1,355,345 +0.44(+1.09%)
Dec 21, 2017 40.64 40.65 40.11 40.17 1,673,291 -0.26(-0.65%)
Dec 20, 2017 41.02 41.15 40.43 40.43 2,134,751 -0.54(-1.31%)
Dec 19, 2017 41.89 42.00 40.91 40.97 2,116,303 -1.05(-2.51%)
Dec 18, 2017 41.81 42.34 41.81 42.02 2,493,460 +0.29(+0.70%)
Dec 15, 2017 41.60 41.86 41.50 41.73 7,228,170 +0.31(+0.75%)
Dec 14, 2017 41.34 41.57 41.15 41.42 2,813,000 +0.07(+0.18%)
Dec 13, 2017 40.64 41.56 40.64 41.35 3,330,800 +0.82(+2.03%)
Dec 12, 2017 40.53 40.60 40.19 40.53 2,063,406 +0.23(+0.58%)
Dec 11, 2017 40.43 40.58 40.23 40.29 2,922,643 -0.12(-0.29%)
Dec 08, 2017 39.94 40.41 39.94 40.41 1,866,543 +0.55(+1.37%)
Dec 07, 2017 39.73 40.10 39.71 39.87 2,243,963 +0.09(+0.24%)
Dec 06, 2017 40.21 40.34 39.55 39.77 3,158,609 -0.38(-0.94%)
Dec 05, 2017 40.27 40.48 40.10 40.15 2,387,560 -0.09(-0.22%)
Dec 04, 2017 40.40 40.64 40.19 40.24 3,447,667 -0.15(-0.38%)
Dec 01, 2017 40.33 40.60 40.06 40.39 4,041,441 +0.18(+0.45%)
Nov 30, 2017 40.28 40.45 40.05 40.21 2,755,333 +0.03(+0.08%)
Nov 29, 2017 40.49 39.97 40.18 2,866,618 -0.30(-0.73%)
Nov 28, 2017 40.70 40.72 40.40 40.47 1,911,348 -0.25(-0.60%)
Nov 27, 2017 40.85 40.95 40.64 40.72 1,999,742 -0.12(-0.30%)
Nov 24, 2017 40.84 40.94 40.68 40.84 575,058 +0.07(+0.18%)
Nov 22, 2017 40.83 41.02 40.74 40.77 1,682,890 -0.18(-0.44%)
Nov 21, 2017 40.74 40.99 40.56 40.95 1,800,063 +0.30(+0.75%)
Nov 20, 2017 40.92 41.02 40.57 40.65 1,429,832 -0.26(-0.64%)
Nov 17, 2017 40.84 41.09 40.79 40.91 1,488,494 -0.01(-0.02%)
Nov 16, 2017 40.89 41.18 40.64 40.92 1,664,133 +0.01(+0.04%)
Nov 15, 2017 41.12 41.45 40.90 40.90 2,201,695 -0.31(-0.76%)
Nov 14, 2017 41.05 41.26 40.78 41.21 2,066,508 +0.17(+0.41%)
Nov 13, 2017 40.92 41.13 40.81 41.05 2,148,150 +0.29(+0.71%)
Nov 10, 2017 40.58 41.07 40.45 40.76 1,795,883 +0.01(+0.02%)
Nov 09, 2017 40.56 41.19 40.46 40.75 1,363,164 +0.07(+0.16%)
Nov 08, 2017 40.78 41.17 40.57 40.68 1,618,302 -0.04(-0.09%)
Nov 07, 2017 40.02 40.90 40.02 40.72 2,336,964 +0.70(+1.74%)
Nov 06, 2017 40.00 40.54 39.96 40.02 2,154,670 +0.06(+0.15%)
Nov 03, 2017 39.69 40.20 39.52 39.97 2,146,282 +0.19(+0.47%)
Nov 02, 2017 39.16 40.21 39.14 39.78 2,711,981 +0.72(+1.84%)
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.