Skip to main content

Realty Income Corp (NY: O )

62.19 -0.30 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 52.62 53.00 52.30 52.37 3,016,671 -0.32(-0.61%)
Mar 30, 2021 52.55 52.91 52.37 52.69 2,766,496 -0.07(-0.14%)
Mar 29, 2021 52.76 53.08 52.14 52.76 2,684,728 -0.01(-0.02%)
Mar 26, 2021 52.67 53.08 52.11 52.77 2,376,283 +0.25(+0.48%)
Mar 25, 2021 51.81 52.62 51.29 52.52 2,521,857 +0.56(+1.08%)
Mar 24, 2021 51.73 52.78 51.67 51.96 3,560,879 +0.23(+0.44%)
Mar 23, 2021 51.31 52.05 51.19 51.73 3,972,457 +0.40(+0.78%)
Mar 22, 2021 50.78 51.56 50.48 51.33 4,224,918 +0.58(+1.15%)
Mar 19, 2021 51.88 52.08 50.56 50.74 13,426,175 -1.20(-2.31%)
Mar 18, 2021 52.21 52.49 51.70 51.94 3,191,274 -0.55(-1.05%)
Mar 17, 2021 52.43 52.76 52.14 52.49 3,392,569 -0.07(-0.13%)
Mar 16, 2021 52.59 52.97 52.01 52.56 3,415,126 +0.03(+0.06%)
Mar 15, 2021 51.96 52.82 51.54 52.53 3,854,040 +0.81(+1.57%)
Mar 12, 2021 50.82 51.75 50.49 51.71 3,309,662 +0.91(+1.80%)
Mar 11, 2021 50.69 51.36 49.84 50.80 3,813,737 +0.33(+0.65%)
Mar 10, 2021 49.94 50.80 49.86 50.47 4,056,833 +0.58(+1.17%)
Mar 09, 2021 49.70 50.63 49.31 49.89 3,897,214 +0.22(+0.45%)
Mar 08, 2021 49.38 50.26 49.05 49.67 4,447,993 +0.39(+0.80%)
Mar 05, 2021 49.03 49.35 47.88 49.27 4,607,509 +0.42(+0.86%)
Mar 04, 2021 49.80 50.07 48.24 48.85 5,255,343 -1.09(-2.19%)
Mar 03, 2021 49.61 50.54 49.55 49.95 3,795,098 +0.34(+0.68%)
Mar 02, 2021 49.72 49.90 49.07 49.61 4,148,265 -0.11(-0.23%)
Mar 01, 2021 50.27 50.74 49.67 49.72 3,566,190 +0.21(+0.41%)
Feb 26, 2021 50.42 50.89 49.47 49.52 4,014,381 -0.91(-1.80%)
Feb 25, 2021 51.19 52.23 50.00 50.42 3,946,077 -0.64(-1.25%)
Feb 24, 2021 51.03 51.28 50.70 51.06 4,388,013 -0.01(-0.02%)
Feb 23, 2021 51.26 51.43 50.36 51.07 4,768,785 +0.23(+0.45%)
Feb 22, 2021 50.15 51.08 50.02 50.84 4,336,759 +0.83(+1.65%)
Feb 19, 2021 50.12 50.84 49.97 50.01 3,383,382 +0.14(+0.28%)
Feb 18, 2021 50.45 50.55 49.81 49.88 3,915,735 -0.69(-1.36%)
Feb 17, 2021 50.44 50.72 50.01 50.56 2,285,673 +0.05(+0.10%)
Feb 16, 2021 51.32 51.42 50.17 50.51 3,295,163 -0.62(-1.22%)
Feb 12, 2021 51.27 51.68 50.84 51.14 2,209,092 -0.38(-0.75%)
Feb 11, 2021 51.29 51.60 51.08 51.52 2,592,200 +0.35(+0.69%)
Feb 10, 2021 50.86 51.98 50.72 51.17 4,216,983 +0.62(+1.23%)
Feb 09, 2021 49.92 50.59 49.86 50.55 2,608,516 +0.69(+1.38%)
Feb 08, 2021 50.11 50.19 49.76 49.86 2,333,766 -0.23(-0.46%)
Feb 05, 2021 50.06 50.29 49.93 50.09 1,926,451 +0.19(+0.38%)
Feb 04, 2021 49.60 50.30 49.50 49.90 2,316,398 +0.40(+0.81%)
Feb 03, 2021 49.17 49.62 48.84 49.50 2,808,785 +0.11(+0.23%)
Feb 02, 2021 49.25 49.76 48.96 49.38 2,788,024 +0.13(+0.27%)
Feb 01, 2021 48.67 49.31 48.17 49.25 2,969,394 +0.90(+1.86%)
Jan 29, 2021 49.16 49.86 48.22 48.35 5,760,423 -1.36(-2.74%)
Jan 28, 2021 49.14 50.37 49.07 49.71 3,714,438 +0.48(+0.98%)
Jan 27, 2021 49.14 49.89 49.03 49.23 4,208,135 -0.25(-0.51%)
Jan 26, 2021 49.31 49.90 49.17 49.49 2,993,472 +0.24(+0.48%)
Jan 25, 2021 48.94 49.99 48.64 49.25 4,433,566 +0.44(+0.90%)
Jan 22, 2021 48.05 48.90 47.92 48.81 3,450,015 +0.61(+1.27%)
Jan 21, 2021 47.71 48.51 47.45 48.20 3,127,311 +0.09(+0.19%)
Jan 20, 2021 47.47 48.27 47.32 48.11 3,115,239 +0.69(+1.44%)
Jan 19, 2021 48.12 48.12 47.13 47.42 4,045,086 -0.42(-0.87%)
Jan 15, 2021 47.35 48.06 46.81 47.84 3,993,019 +0.67(+1.42%)
Jan 14, 2021 47.43 47.49 47.04 47.17 3,573,194 +0.04(+0.09%)
Jan 13, 2021 47.50 48.01 46.92 47.13 5,244,797 -0.02(-0.05%)
Jan 12, 2021 46.52 47.26 46.49 47.15 14,486,268 -1.31(-2.71%)
Jan 11, 2021 48.60 48.80 48.34 48.47 3,115,090 -0.26(-0.54%)
Jan 08, 2021 48.12 48.82 48.01 48.73 3,920,929 +0.69(+1.43%)
Jan 07, 2021 48.75 48.76 47.76 48.04 5,108,819 -0.61(-1.26%)
Jan 06, 2021 49.43 49.49 48.41 48.65 5,076,126 -0.42(-0.85%)
Jan 05, 2021 48.94 49.55 48.89 49.07 3,327,824 +0.24(+0.50%)
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.