Skip to main content

Realty Income Corp (NY: O )

54.10 +0.59 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 62.29 62.97 61.19 61.35 51,468,024 -1.48(-2.35%)
Oct 28, 2021 63.20 63.22 62.28 62.83 11,107,805 -0.15(-0.23%)
Oct 27, 2021 63.89 63.99 62.96 62.97 7,545,602 -0.67(-1.05%)
Oct 26, 2021 63.20 64.07 63.64 5,827,888 +0.20(+0.31%)
Oct 25, 2021 61.65 64.04 61.62 63.45 8,121,651 +1.82(+2.95%)
Oct 22, 2021 61.21 61.72 61.19 61.62 2,854,763 +0.50(+0.82%)
Oct 21, 2021 61.29 61.67 60.89 61.13 3,556,279 -0.16(-0.27%)
Oct 20, 2021 60.28 61.32 60.21 61.29 3,086,774 +1.13(+1.88%)
Oct 19, 2021 60.58 60.59 60.11 60.16 3,969,955 -0.27(-0.44%)
Oct 18, 2021 59.61 60.50 59.43 60.42 2,835,769 +0.59(+0.99%)
Oct 15, 2021 60.19 60.45 59.67 59.83 4,810,530 +0.03(+0.06%)
Oct 14, 2021 59.25 59.94 58.75 59.80 5,118,263 +0.74(+1.25%)
Oct 13, 2021 59.14 59.72 58.18 59.06 6,468,485 +0.14(+0.23%)
Oct 12, 2021 58.32 59.27 58.07 58.92 4,181,694 +0.72(+1.24%)
Oct 11, 2021 57.74 58.22 57.56 58.20 2,926,236 +0.48(+0.83%)
Oct 08, 2021 58.15 58.47 57.62 57.72 2,363,362 -0.53(-0.91%)
Oct 07, 2021 58.37 59.04 58.15 58.25 3,592,694 +0.06(+0.10%)
Oct 06, 2021 56.76 58.24 56.45 58.19 4,629,353 +1.29(+2.26%)
Oct 05, 2021 57.12 57.18 56.53 56.90 3,630,962 -0.21(-0.38%)
Oct 04, 2021 56.38 57.19 56.29 57.12 4,017,642 +0.56(+0.99%)
Oct 01, 2021 56.04 56.94 55.81 56.56 3,411,178 +0.85(+1.53%)
Sep 30, 2021 56.69 56.73 55.72 55.71 4,070,010 -0.82(-1.45%)
Sep 29, 2021 55.85 56.65 55.80 56.53 4,567,496 +0.90(+1.62%)
Sep 28, 2021 55.99 56.14 55.55 55.63 4,999,021 -0.58(-1.04%)
Sep 27, 2021 57.13 57.47 56.20 56.21 4,660,666 -0.67(-1.17%)
Sep 24, 2021 57.82 58.04 56.68 56.88 4,766,483 -1.13(-1.95%)
Sep 23, 2021 58.11 58.40 57.96 58.01 4,415,461 +0.02(+0.03%)
Sep 22, 2021 58.02 58.31 57.70 57.99 4,126,599 +0.44(+0.76%)
Sep 21, 2021 58.08 58.27 57.55 57.55 4,697,251 -0.31(-0.53%)
Sep 20, 2021 57.50 58.30 57.29 57.86 6,026,869 -0.06(-0.10%)
Sep 17, 2021 58.47 59.13 57.83 57.92 9,971,150 -0.61(-1.04%)
Sep 16, 2021 58.54 58.98 58.21 58.53 3,533,400 -0.06(-0.10%)
Sep 15, 2021 58.37 58.87 58.19 58.59 5,058,648 +0.21(+0.37%)
Sep 14, 2021 58.77 58.99 57.90 58.37 4,937,376 -0.27(-0.47%)
Sep 13, 2021 58.79 59.10 58.41 58.65 6,037,850 +0.52(+0.90%)
Sep 10, 2021 59.74 59.80 58.13 58.13 5,674,623 -1.50(-2.51%)
Sep 09, 2021 61.06 61.07 59.60 59.62 5,406,498 -1.74(-2.83%)
Sep 08, 2021 60.80 61.54 60.68 61.36 3,173,814 +0.42(+0.69%)
Sep 07, 2021 61.87 61.87 60.54 60.94 3,563,371 -0.93(-1.51%)
Sep 03, 2021 62.09 62.17 60.76 61.87 6,253,551 -0.33(-0.52%)
Sep 02, 2021 62.05 62.22 61.52 62.20 3,104,699 +0.23(+0.37%)
Sep 01, 2021 61.89 62.26 61.77 61.97 6,021,315 +0.16(+0.26%)
Aug 31, 2021 61.47 61.96 61.25 61.81 4,301,850 +0.34(+0.55%)
Aug 30, 2021 60.99 61.47 60.85 61.47 4,107,233 +0.44(+0.71%)
Aug 27, 2021 60.75 61.29 60.72 61.03 3,101,190 +0.49(+0.80%)
Aug 26, 2021 60.50 60.79 60.23 60.55 2,259,437 +0.04(+0.07%)
Aug 25, 2021 60.32 60.90 59.93 60.50 2,753,147 +0.08(+0.13%)
Aug 24, 2021 60.96 60.99 60.25 60.43 3,433,230 -0.26(-0.42%)
Aug 23, 2021 61.41 61.67 60.59 60.68 3,695,621 -0.66(-1.07%)
Aug 20, 2021 61.02 61.71 60.44 61.34 5,573,920 +0.32(+0.52%)
Aug 19, 2021 60.96 61.63 60.66 61.02 4,203,813 -0.15(-0.24%)
Aug 18, 2021 61.56 61.72 61.04 61.17 2,848,529 -0.51(-0.83%)
Aug 17, 2021 61.74 61.91 61.11 61.68 2,829,993 -0.18(-0.29%)
Aug 16, 2021 61.39 62.04 61.37 61.86 3,398,177 +0.49(+0.79%)
Aug 13, 2021 60.76 61.40 60.60 61.37 3,389,562 +0.87(+1.44%)
Aug 12, 2021 60.61 60.71 60.04 60.50 2,052,350 +0.02(+0.03%)
Aug 11, 2021 60.11 60.61 59.89 60.49 2,701,589 +0.70(+1.17%)
Aug 10, 2021 60.23 60.26 59.71 59.79 2,527,134 -0.45(-0.75%)
Aug 09, 2021 60.19 60.47 59.89 60.24 2,672,846 +0.00(+0.00%)
Aug 06, 2021 60.43 60.73 60.03 60.24 2,366,605 -0.14(-0.24%)
Aug 05, 2021 60.14 60.39 59.81 60.38 3,118,558 +0.55(+0.91%)
Aug 04, 2021 60.04 60.23 59.70 59.84 3,473,477 -0.22(-0.37%)
Aug 03, 2021 59.97 60.47 59.42 60.06 3,398,344 +0.41(+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.