Skip to main content

Realty Income Corp (NY: O )

60.70 -1.49 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 52.64 53.02 52.31 52.38 3,015,868 -0.32(-0.61%)
Mar 30, 2021 52.56 52.93 52.38 52.70 2,765,760 -0.07(-0.14%)
Mar 29, 2021 52.77 53.10 52.15 52.78 2,684,015 -0.01(-0.02%)
Mar 26, 2021 52.68 53.09 52.12 52.79 2,375,651 +0.25(+0.49%)
Mar 25, 2021 51.82 52.64 51.30 52.53 2,521,186 +0.56(+1.08%)
Mar 24, 2021 51.74 52.79 51.69 51.97 3,559,933 +0.23(+0.44%)
Mar 23, 2021 51.32 52.06 51.21 51.74 3,971,401 +0.40(+0.78%)
Mar 22, 2021 50.79 51.58 50.49 51.34 4,223,795 +0.58(+1.15%)
Mar 19, 2021 51.89 52.10 50.58 50.76 13,422,606 -1.20(-2.31%)
Mar 18, 2021 52.22 52.51 51.72 51.96 3,190,426 -0.55(-1.05%)
Mar 17, 2021 52.44 52.77 52.15 52.51 3,391,667 -0.07(-0.12%)
Mar 16, 2021 52.61 52.98 52.02 52.57 3,414,218 +0.03(+0.06%)
Mar 15, 2021 51.97 52.84 51.55 52.54 3,853,016 +0.81(+1.57%)
Mar 12, 2021 50.83 51.77 50.50 51.73 3,308,782 +0.91(+1.80%)
Mar 11, 2021 50.70 51.37 49.85 50.81 3,812,723 +0.33(+0.65%)
Mar 10, 2021 49.95 50.81 49.88 50.48 4,055,755 +0.58(+1.17%)
Mar 09, 2021 49.71 50.64 49.33 49.90 3,896,178 +0.22(+0.45%)
Mar 08, 2021 49.39 50.27 49.06 49.68 4,446,811 +0.39(+0.80%)
Mar 05, 2021 49.05 49.37 47.90 49.28 4,606,284 +0.42(+0.86%)
Mar 04, 2021 49.81 50.08 48.25 48.87 5,253,946 -1.09(-2.19%)
Mar 03, 2021 49.62 50.55 49.56 49.96 3,794,089 +0.34(+0.68%)
Mar 02, 2021 49.73 49.91 49.08 49.62 4,147,163 -0.12(-0.23%)
Mar 01, 2021 50.28 50.76 49.69 49.74 3,565,242 +0.21(+0.41%)
Feb 26, 2021 50.44 50.91 49.48 49.53 4,013,314 -0.91(-1.80%)
Feb 25, 2021 51.21 52.24 50.01 50.44 3,945,027 -0.64(-1.25%)
Feb 24, 2021 51.04 51.30 50.72 51.08 4,386,845 -0.01(-0.02%)
Feb 23, 2021 51.27 51.44 50.37 51.08 4,767,516 +0.23(+0.45%)
Feb 22, 2021 50.17 51.09 50.04 50.86 4,335,605 +0.83(+1.65%)
Feb 19, 2021 50.13 50.86 49.98 50.03 3,382,482 +0.14(+0.28%)
Feb 18, 2021 50.46 50.56 49.82 49.89 3,914,693 -0.69(-1.36%)
Feb 17, 2021 50.45 50.73 50.03 50.58 2,285,064 +0.05(+0.10%)
Feb 16, 2021 51.34 51.44 50.18 50.53 3,294,286 -0.62(-1.22%)
Feb 12, 2021 51.28 51.69 50.86 51.15 2,208,504 -0.38(-0.75%)
Feb 11, 2021 51.31 51.62 51.09 51.53 2,591,510 +0.35(+0.69%)
Feb 10, 2021 50.87 51.99 50.73 51.18 4,215,861 +0.62(+1.23%)
Feb 09, 2021 49.94 50.60 49.87 50.56 2,607,822 +0.69(+1.38%)
Feb 08, 2021 50.13 50.20 49.77 49.87 2,333,145 -0.23(-0.46%)
Feb 05, 2021 50.07 50.31 49.95 50.10 1,925,939 +0.19(+0.38%)
Feb 04, 2021 49.61 50.31 49.51 49.91 2,315,781 +0.40(+0.81%)
Feb 03, 2021 49.18 49.64 48.85 49.51 2,808,038 +0.11(+0.23%)
Feb 02, 2021 49.27 49.77 48.97 49.40 2,787,282 +0.13(+0.27%)
Feb 01, 2021 48.69 49.32 48.19 49.27 2,968,604 +0.90(+1.86%)
Jan 29, 2021 49.18 49.87 48.23 48.37 5,758,890 -1.36(-2.74%)
Jan 28, 2021 49.16 50.38 49.08 49.73 3,713,451 +0.48(+0.98%)
Jan 27, 2021 49.16 49.91 49.04 49.25 4,207,016 -0.25(-0.51%)
Jan 26, 2021 49.32 49.91 49.18 49.50 2,992,676 +0.24(+0.48%)
Jan 25, 2021 48.95 50.00 48.65 49.26 4,432,388 +0.44(+0.90%)
Jan 22, 2021 48.06 48.91 47.93 48.82 3,449,098 +0.61(+1.27%)
Jan 21, 2021 47.72 48.52 47.47 48.21 3,126,480 +0.09(+0.19%)
Jan 20, 2021 47.48 48.28 47.34 48.12 3,114,411 +0.69(+1.44%)
Jan 19, 2021 48.14 48.14 47.14 47.43 4,044,011 -0.42(-0.87%)
Jan 15, 2021 47.36 48.07 46.82 47.85 3,991,957 +0.67(+1.42%)
Jan 14, 2021 47.44 47.50 47.05 47.18 3,572,245 +0.04(+0.09%)
Jan 13, 2021 47.52 48.02 46.93 47.14 5,243,403 -0.02(-0.05%)
Jan 12, 2021 46.54 47.27 46.50 47.17 14,482,418 -1.31(-2.71%)
Jan 11, 2021 48.61 48.81 48.35 48.48 3,114,262 -0.26(-0.54%)
Jan 08, 2021 48.14 48.84 48.02 48.74 3,919,887 +0.69(+1.43%)
Jan 07, 2021 48.76 48.77 47.78 48.05 5,107,461 -0.61(-1.26%)
Jan 06, 2021 49.44 49.50 48.42 48.67 5,074,777 -0.42(-0.85%)
Jan 05, 2021 48.95 49.56 48.90 49.08 3,326,940 +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.