Realty Income Corp (NY: O )

74.30 USD +2.55 (+3.55%)
Streaming Delayed Price Updated: 1:12 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 71.27 71.86 71.25 71.75 2,451,888 +0.58(+0.81%)
Oct 21, 2021 71.36 71.80 70.89 71.17 3,054,404 -0.19(-0.27%)
Oct 20, 2021 70.18 71.39 70.10 71.36 2,651,157 +1.32(+1.88%)
Oct 19, 2021 70.53 70.55 69.99 70.04 3,409,700 -0.31(-0.44%)
Oct 18, 2021 69.41 70.44 69.20 70.35 2,435,575 +0.69(+0.99%)
Oct 15, 2021 70.08 70.38 69.47 69.66 4,131,650 +0.04(+0.06%)
Oct 14, 2021 68.99 69.79 68.40 69.62 4,395,954 +0.86(+1.25%)
Oct 13, 2021 68.86 69.54 67.74 68.76 5,555,628 +0.16(+0.23%)
Oct 12, 2021 67.90 69.01 67.61 68.60 3,591,558 +0.84(+1.24%)
Oct 11, 2021 67.23 67.79 67.02 67.76 2,513,275 +0.56(+0.83%)
Oct 08, 2021 67.70 68.08 67.09 67.20 2,029,836 -0.62(-0.91%)
Oct 07, 2021 67.96 68.74 67.70 67.82 3,085,680 +0.07(+0.10%)
Oct 06, 2021 66.09 67.81 65.73 67.75 3,976,041 +1.50(+2.26%)
Oct 05, 2021 66.50 66.57 65.82 66.25 3,118,547 -0.25(-0.38%)
Oct 04, 2021 65.64 66.59 65.54 66.50 3,450,657 +0.65(+0.99%)
Oct 01, 2021 65.25 66.30 64.98 65.85 2,929,780 +0.99(+1.53%)
Sep 30, 2021 66.00 66.05 64.87 64.86 3,495,635 -1.19(-1.80%)
Sep 29, 2021 65.26 66.19 65.20 66.05 3,908,898 +1.05(+1.62%)
Sep 28, 2021 65.42 65.60 64.91 65.00 4,278,200 -0.68(-1.04%)
Sep 27, 2021 66.75 67.15 65.67 65.68 3,988,633 -0.78(-1.17%)
Sep 24, 2021 67.56 67.82 66.22 66.46 4,079,192 -1.32(-1.95%)
Sep 23, 2021 67.90 68.24 67.73 67.78 3,778,785 +0.02(+0.03%)
Sep 22, 2021 67.80 68.14 67.43 67.76 3,531,575 +0.51(+0.76%)
Sep 21, 2021 67.86 68.09 67.25 67.25 4,019,943 -0.36(-0.53%)
Sep 20, 2021 67.19 68.12 66.94 67.61 5,157,840 -0.07(-0.10%)
Sep 17, 2021 68.32 69.09 67.57 67.68 8,533,385 -0.71(-1.04%)
Sep 16, 2021 68.40 68.92 68.01 68.39 3,023,911 -0.07(-0.10%)
Sep 15, 2021 68.21 68.79 67.99 68.46 4,329,229 +0.25(+0.37%)
Sep 14, 2021 68.67 68.93 67.66 68.21 4,225,444 -0.32(-0.47%)
Sep 13, 2021 68.69 69.06 68.25 68.53 5,167,238 +0.61(+0.90%)
Sep 10, 2021 69.81 69.88 67.92 67.92 4,856,385 -1.75(-2.51%)
Sep 09, 2021 71.35 71.36 69.64 69.67 4,626,922 -2.03(-2.83%)
Sep 08, 2021 71.04 71.90 70.90 71.70 2,716,174 +0.49(+0.69%)
Sep 07, 2021 72.30 72.30 70.74 71.21 3,049,560 -1.09(-1.51%)
Sep 03, 2021 72.55 72.65 71.00 72.30 5,351,836 -0.38(-0.52%)
Sep 02, 2021 72.50 72.71 71.89 72.68 2,657,025 +0.27(+0.37%)
Sep 01, 2021 72.32 72.75 72.18 72.41 5,153,087 +0.19(+0.26%)
Aug 31, 2021 71.83 72.40 71.57 72.22 3,681,556 +0.16(+0.22%)
Aug 30, 2021 71.50 72.06 71.33 72.06 3,503,514 +0.51(+0.71%)
Aug 27, 2021 71.22 71.86 71.18 71.55 2,645,349 +0.57(+0.80%)
Aug 26, 2021 70.92 71.26 70.61 70.98 1,927,324 +0.05(+0.07%)
Aug 25, 2021 70.72 71.39 70.26 70.93 2,348,464 +0.09(+0.13%)
Aug 24, 2021 71.46 71.50 70.63 70.84 2,928,582 -0.30(-0.42%)
Aug 23, 2021 71.99 72.30 71.03 71.14 3,152,405 -0.77(-1.07%)
Aug 20, 2021 71.54 72.34 70.85 71.91 4,754,614 +0.37(+0.52%)
Aug 19, 2021 71.47 72.25 71.11 71.54 3,585,898 -0.17(-0.24%)
Aug 18, 2021 72.17 72.36 71.56 71.71 2,429,826 -0.60(-0.83%)
Aug 17, 2021 72.38 72.58 71.64 72.31 2,414,015 -0.21(-0.29%)
Aug 16, 2021 71.97 72.73 71.94 72.52 2,898,682 +0.57(+0.79%)
Aug 13, 2021 71.23 71.98 71.04 71.95 2,891,333 +1.02(+1.44%)
Aug 12, 2021 71.05 71.17 70.38 70.93 1,750,677 +0.02(+0.03%)
Aug 11, 2021 70.47 71.06 70.21 70.91 2,304,485 +0.82(+1.17%)
Aug 10, 2021 70.61 70.64 70.00 70.09 2,155,673 -0.53(-0.75%)
Aug 09, 2021 70.56 70.89 70.21 70.62 2,279,967 +0.00(+0.00%)
Aug 06, 2021 70.84 71.20 70.38 70.62 2,018,740 -0.17(-0.24%)
Aug 05, 2021 70.50 70.80 70.11 70.79 2,660,164 +0.64(+0.91%)
Aug 04, 2021 70.39 70.61 69.99 70.15 2,962,913 -0.26(-0.37%)
Aug 03, 2021 70.30 70.89 69.66 70.41 2,898,824 +0.48(+0.69%)
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.