Skip to main content

Realty Income Corp (NY: O )

54.10 +0.59 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 57.51 58.03 56.63 56.72 4,896,347 -0.83(-1.44%)
Jun 29, 2021 57.46 58.02 57.33 57.55 4,878,979 +0.10(+0.18%)
Jun 28, 2021 57.74 57.80 57.18 57.45 5,410,653 -0.25(-0.44%)
Jun 25, 2021 57.09 57.77 56.80 57.70 4,585,899 +0.96(+1.69%)
Jun 24, 2021 57.51 57.51 56.65 56.75 4,000,860 -0.36(-0.62%)
Jun 23, 2021 57.15 57.52 56.93 57.10 3,401,823 -0.05(-0.09%)
Jun 22, 2021 57.40 57.67 57.14 57.15 4,589,358 -0.49(-0.85%)
Jun 21, 2021 56.88 58.01 56.74 57.65 7,018,641 +1.03(+1.83%)
Jun 18, 2021 57.42 57.65 56.60 56.61 7,564,473 -1.18(-2.04%)
Jun 17, 2021 58.03 58.04 57.46 57.79 4,211,189 -0.19(-0.32%)
Jun 16, 2021 59.20 59.28 57.97 57.98 3,882,574 -0.98(-1.67%)
Jun 15, 2021 59.64 59.79 58.95 58.96 3,688,861 -0.84(-1.40%)
Jun 14, 2021 59.69 59.91 59.42 59.80 3,952,554 +0.19(+0.31%)
Jun 11, 2021 60.20 60.20 59.27 59.61 4,011,461 -0.59(-0.98%)
Jun 10, 2021 60.08 60.39 59.81 60.20 3,938,322 +0.10(+0.17%)
Jun 09, 2021 60.14 60.36 59.80 60.10 4,872,710 +0.42(+0.71%)
Jun 08, 2021 59.68 60.14 59.64 59.68 4,646,277 +0.09(+0.16%)
Jun 07, 2021 59.71 60.13 59.58 59.58 3,751,411 -0.06(-0.10%)
Jun 04, 2021 59.62 59.76 59.16 59.64 3,212,804 +0.19(+0.33%)
Jun 03, 2021 59.95 59.95 59.22 59.45 4,296,268 -0.36(-0.59%)
Jun 02, 2021 58.81 59.81 58.61 59.81 3,386,576 +1.07(+1.82%)
Jun 01, 2021 58.20 58.77 57.88 58.74 3,505,658 +0.80(+1.39%)
May 28, 2021 57.81 58.09 57.59 57.93 3,564,831 +0.36(+0.63%)
May 27, 2021 58.51 58.59 57.42 57.57 6,335,497 -0.77(-1.32%)
May 26, 2021 58.22 58.67 57.97 58.34 4,168,132 +0.24(+0.41%)
May 25, 2021 57.57 58.29 57.25 58.11 4,857,827 +0.59(+1.03%)
May 24, 2021 56.45 57.73 56.35 57.51 4,072,783 +1.32(+2.34%)
May 21, 2021 56.67 56.88 56.14 56.20 4,327,453 -0.28(-0.49%)
May 20, 2021 55.32 56.64 55.21 56.48 4,190,904 +1.06(+1.90%)
May 19, 2021 54.97 55.43 54.44 55.42 3,213,896 +0.15(+0.27%)
May 18, 2021 55.40 55.54 54.91 55.27 2,584,462 +0.07(+0.12%)
May 17, 2021 55.30 55.46 55.02 55.20 2,883,958 +0.05(+0.09%)
May 14, 2021 54.86 55.29 54.79 55.15 2,917,291 +0.53(+0.97%)
May 13, 2021 54.68 55.05 54.54 54.62 3,526,357 -0.03(-0.05%)
May 12, 2021 55.69 55.89 54.46 54.64 3,950,967 -1.22(-2.19%)
May 11, 2021 56.58 56.68 55.51 55.87 5,228,315 -1.14(-2.00%)
May 10, 2021 57.77 58.06 56.97 57.01 3,959,662 -0.47(-0.82%)
May 07, 2021 56.81 57.78 56.81 57.48 3,873,679 +0.46(+0.81%)
May 06, 2021 56.81 57.30 56.56 57.02 5,170,663 +0.35(+0.61%)
May 05, 2021 57.24 58.09 56.32 56.67 6,191,933 -1.66(-2.85%)
May 04, 2021 58.09 58.97 57.99 58.33 4,407,227 +0.36(+0.63%)
May 03, 2021 58.45 58.59 57.93 57.97 4,269,776 -0.40(-0.68%)
Apr 30, 2021 58.09 58.53 57.24 58.37 6,965,973 +0.06(+0.11%)
Apr 29, 2021 58.90 60.43 58.03 58.30 9,744,376 +0.60(+1.04%)
Apr 28, 2021 58.02 58.32 57.62 57.71 2,312,638 -0.22(-0.38%)
Apr 27, 2021 58.34 58.38 57.87 57.92 2,330,185 -0.39(-0.66%)
Apr 26, 2021 58.74 58.87 58.12 58.31 2,173,375 -0.07(-0.12%)
Apr 23, 2021 58.45 58.57 57.97 58.38 2,401,692 +0.27(+0.46%)
Apr 22, 2021 58.55 58.93 58.01 58.11 2,855,326 -0.22(-0.37%)
Apr 21, 2021 57.82 58.50 57.57 58.33 2,910,174 +0.63(+1.09%)
Apr 20, 2021 56.62 57.77 56.54 57.70 3,161,760 +1.05(+1.86%)
Apr 19, 2021 56.52 56.73 56.02 56.65 2,509,122 +0.27(+0.48%)
Apr 16, 2021 56.50 56.68 56.21 56.38 2,898,365 +0.08(+0.15%)
Apr 15, 2021 55.44 56.32 55.28 56.29 3,106,490 +1.31(+2.39%)
Apr 14, 2021 55.50 55.56 54.91 54.98 2,095,351 -0.54(-0.97%)
Apr 13, 2021 54.94 55.55 54.86 55.52 2,451,256 +0.28(+0.50%)
Apr 12, 2021 55.00 55.30 54.43 55.24 2,401,337 +0.40(+0.74%)
Apr 09, 2021 55.10 55.23 54.65 54.84 2,627,679 -0.19(-0.34%)
Apr 08, 2021 55.13 55.35 54.95 55.02 2,087,203 -0.12(-0.21%)
Apr 07, 2021 54.76 55.25 54.64 55.14 2,569,493 +0.35(+0.65%)
Apr 06, 2021 54.80 55.05 54.37 54.79 3,679,557 -0.10(-0.18%)
Apr 05, 2021 54.87 55.06 54.27 54.89 2,932,984 +0.12(+0.22%)
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.