Skip to main content

Realty Income Corp (NY: O )

54.91 +0.99 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 52.62 53.38 52.38 53.03 2,783,252 +0.43(+0.81%)
Feb 27, 2019 52.63 52.72 52.12 52.60 2,169,209 -0.26(-0.49%)
Feb 26, 2019 53.18 53.25 52.63 52.86 2,487,295 -0.18(-0.33%)
Feb 25, 2019 53.38 53.39 52.84 53.04 1,964,194 -0.26(-0.49%)
Feb 22, 2019 53.29 53.54 52.93 53.30 2,779,704 +0.14(+0.26%)
Feb 21, 2019 51.95 53.17 51.59 53.16 4,416,373 +0.57(+1.09%)
Feb 20, 2019 53.34 53.42 52.09 52.59 1,987,834 -0.85(-1.59%)
Feb 19, 2019 53.44 53.71 53.29 53.44 2,435,622 -0.13(-0.24%)
Feb 15, 2019 53.54 53.62 53.25 53.57 2,042,645 +0.24(+0.44%)
Feb 14, 2019 53.22 53.46 52.99 53.33 1,565,328 +0.15(+0.29%)
Feb 13, 2019 52.86 53.26 52.54 53.18 2,098,156 +0.18(+0.33%)
Feb 12, 2019 53.80 53.85 52.68 53.00 2,505,493 -0.81(-1.51%)
Feb 11, 2019 53.54 53.86 53.41 53.81 1,859,404 +0.25(+0.47%)
Feb 08, 2019 53.32 53.73 53.26 53.56 2,173,361 -0.02(-0.03%)
Feb 07, 2019 52.79 53.64 52.58 53.57 2,971,775 +0.70(+1.33%)
Feb 06, 2019 52.99 52.99 52.52 52.87 2,166,454 -0.11(-0.20%)
Feb 05, 2019 52.58 53.01 52.16 52.98 3,029,841 +0.37(+0.71%)
Feb 04, 2019 51.90 52.73 51.52 52.60 3,764,821 +0.76(+1.47%)
Feb 01, 2019 52.57 52.75 51.19 51.84 2,770,676 -0.66(-1.25%)
Jan 31, 2019 51.40 52.66 50.98 52.50 8,201,707 +1.03(+2.00%)
Jan 30, 2019 50.66 51.55 50.65 51.47 2,671,439 +0.68(+1.33%)
Jan 29, 2019 50.29 50.82 50.28 50.79 2,644,960 +0.53(+1.05%)
Jan 28, 2019 49.62 50.28 49.51 50.26 2,693,976 +0.59(+1.18%)
Jan 25, 2019 48.93 49.69 48.93 49.68 2,493,358 +0.73(+1.49%)
Jan 24, 2019 49.05 49.11 48.60 48.95 2,215,825 -0.12(-0.25%)
Jan 23, 2019 49.34 49.44 48.76 49.07 2,302,429 -0.27(-0.54%)
Jan 22, 2019 49.39 49.80 48.95 49.34 2,559,972 +0.09(+0.19%)
Jan 18, 2019 49.60 49.66 49.09 49.24 2,217,923 -0.12(-0.25%)
Jan 17, 2019 49.24 49.59 49.06 49.37 1,727,829 +0.12(+0.25%)
Jan 16, 2019 49.26 49.50 48.90 49.24 2,406,270 -0.09(-0.19%)
Jan 15, 2019 48.76 49.39 48.57 49.34 1,661,330 +0.72(+1.47%)
Jan 14, 2019 48.86 48.95 48.31 48.62 2,012,961 -0.35(-0.72%)
Jan 11, 2019 48.69 48.98 48.42 48.97 1,826,038 +0.27(+0.56%)
Jan 10, 2019 47.76 48.72 47.63 48.70 2,771,317 +0.75(+1.57%)
Jan 09, 2019 48.04 48.22 47.29 47.94 3,039,962 -0.19(-0.40%)
Jan 08, 2019 47.64 48.29 47.38 48.13 3,666,912 +0.69(+1.46%)
Jan 07, 2019 47.58 47.99 47.35 47.44 3,582,283 -0.14(-0.29%)
Jan 04, 2019 47.70 48.00 47.24 47.58 3,268,594 -0.02(-0.03%)
Jan 03, 2019 47.23 48.22 47.22 47.59 3,485,942 +0.42(+0.89%)
Jan 02, 2019 47.69 47.74 46.91 47.17 3,265,246 -0.85(-1.76%)
Dec 31, 2018 48.11 48.19 47.23 48.02 2,310,741 -0.07(-0.14%)
Dec 28, 2018 48.15 48.62 47.65 48.09 2,608,668 +0.03(+0.06%)
Dec 27, 2018 47.53 48.08 46.51 48.06 2,758,786 +0.30(+0.64%)
Dec 26, 2018 45.91 47.77 45.62 47.75 2,643,413 +2.00(+4.38%)
Dec 24, 2018 48.28 48.35 45.49 45.75 3,136,436 -2.67(-5.52%)
Dec 21, 2018 48.73 49.53 48.36 48.42 7,335,258 -0.30(-0.62%)
Dec 20, 2018 49.07 49.38 48.28 48.72 3,083,782 -0.33(-0.67%)
Dec 19, 2018 49.41 49.76 48.83 49.05 3,764,245 -0.33(-0.68%)
Dec 18, 2018 49.10 49.71 48.94 49.38 2,946,650 +0.72(+1.48%)
Dec 17, 2018 50.47 50.73 48.52 48.66 4,420,088 -1.69(-3.36%)
Dec 14, 2018 50.14 50.42 49.98 50.36 3,097,967 +0.02(+0.03%)
Dec 13, 2018 49.58 50.69 49.53 50.34 3,539,339 +0.87(+1.76%)
Dec 12, 2018 50.57 50.79 49.41 49.47 2,978,044 -0.86(-1.70%)
Dec 11, 2018 50.10 50.68 49.91 50.32 2,179,260 +0.49(+0.97%)
Dec 10, 2018 50.07 50.14 49.13 49.84 2,532,258 -0.20(-0.41%)
Dec 07, 2018 49.90 50.42 49.64 50.04 4,731,464 -0.21(-0.42%)
Dec 06, 2018 48.77 50.27 48.31 50.26 5,212,459 +1.65(+3.39%)
Dec 04, 2018 48.88 49.49 48.55 48.61 3,093,355 -0.31(-0.64%)
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.