Skip to main content

Realty Income Corp (NY: O )

62.19 -0.30 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 56.10 56.98 54.46 56.83 8,940,659 -0.22(-0.38%)
Feb 27, 2020 58.15 59.30 57.04 57.04 15,165,122 -5.38(-8.61%)
Feb 26, 2020 63.40 63.97 62.17 62.42 6,754,610 -0.91(-1.43%)
Feb 25, 2020 64.38 64.39 62.97 63.33 4,983,057 -0.98(-1.52%)
Feb 24, 2020 64.27 65.27 64.17 64.30 3,661,131 -0.21(-0.33%)
Feb 21, 2020 64.04 64.56 63.80 64.52 2,839,847 +0.41(+0.65%)
Feb 20, 2020 65.96 66.46 62.90 64.10 4,147,753 +1.75(+2.81%)
Feb 19, 2020 62.88 62.90 62.14 62.35 1,602,807 -0.57(-0.91%)
Feb 18, 2020 63.00 63.04 62.43 62.92 1,672,975 +0.12(+0.19%)
Feb 14, 2020 61.74 62.80 61.67 62.80 2,098,067 +1.28(+2.09%)
Feb 13, 2020 61.38 62.04 61.38 61.52 1,712,086 +0.25(+0.41%)
Feb 12, 2020 61.36 61.73 61.04 61.27 2,482,665 -0.31(-0.50%)
Feb 11, 2020 62.61 62.88 61.43 61.57 2,140,363 -1.10(-1.75%)
Feb 10, 2020 62.61 62.72 62.32 62.67 1,739,235 +0.45(+0.72%)
Feb 07, 2020 62.17 62.45 61.97 62.22 1,490,843 +0.28(+0.45%)
Feb 06, 2020 61.53 62.13 61.51 61.94 1,297,204 +0.51(+0.83%)
Feb 05, 2020 60.95 61.63 60.57 61.43 2,283,123 +0.14(+0.23%)
Feb 04, 2020 61.10 61.78 61.04 61.29 1,598,792 +0.09(+0.15%)
Feb 03, 2020 61.39 61.80 61.07 61.20 2,658,009 -0.16(-0.27%)
Jan 31, 2020 61.71 61.94 60.84 61.36 8,565,670 -0.27(-0.44%)
Jan 30, 2020 60.89 61.65 60.69 61.63 3,422,995 +0.66(+1.08%)
Jan 29, 2020 61.02 61.38 60.81 60.98 3,221,106 +0.01(+0.01%)
Jan 28, 2020 60.82 61.37 60.76 60.97 4,164,361 +0.57(+0.94%)
Jan 27, 2020 60.01 60.80 59.89 60.40 2,297,405 +0.21(+0.35%)
Jan 24, 2020 60.30 60.73 60.05 60.19 1,283,798 -0.09(-0.14%)
Jan 23, 2020 60.16 60.55 59.83 60.27 1,425,044 +0.27(+0.46%)
Jan 22, 2020 60.78 61.00 59.77 60.00 1,575,945 -0.65(-1.07%)
Jan 21, 2020 59.59 60.84 59.58 60.65 2,357,214 +1.07(+1.79%)
Jan 17, 2020 59.42 59.89 59.23 59.58 2,260,679 +0.16(+0.26%)
Jan 16, 2020 59.31 59.72 59.09 59.42 1,875,240 +0.13(+0.22%)
Jan 15, 2020 59.05 59.57 58.95 59.29 2,512,400 +0.80(+1.36%)
Jan 14, 2020 58.33 58.52 57.90 58.49 1,945,251 +0.00(+0.00%)
Jan 13, 2020 57.67 58.55 57.60 58.49 2,066,774 +0.95(+1.65%)
Jan 10, 2020 57.18 57.73 57.09 57.54 3,113,127 +0.38(+0.67%)
Jan 09, 2020 58.07 58.17 57.11 57.16 2,560,367 -0.99(-1.70%)
Jan 08, 2020 57.96 58.24 57.68 58.15 2,375,264 +0.27(+0.46%)
Jan 07, 2020 58.29 58.29 57.23 57.89 1,999,757 +0.02(+0.03%)
Jan 06, 2020 57.47 58.10 57.21 57.87 1,644,159 +0.29(+0.50%)
Jan 03, 2020 56.33 57.67 56.27 57.58 2,267,599 +1.02(+1.81%)
Jan 02, 2020 57.63 57.75 56.13 56.56 2,559,946 -0.90(-1.56%)
Dec 31, 2019 56.94 57.47 56.86 57.46 1,779,992 +0.47(+0.82%)
Dec 30, 2019 56.78 57.22 56.77 56.99 1,929,225 +0.00(+0.00%)
Dec 27, 2019 56.79 57.10 56.46 56.99 1,395,782 +0.32(+0.56%)
Dec 26, 2019 56.38 56.68 56.30 56.67 1,346,453 +0.37(+0.66%)
Dec 24, 2019 56.05 56.47 55.86 56.30 799,113 +0.32(+0.57%)
Dec 23, 2019 56.54 56.75 55.89 55.98 1,529,281 -0.43(-0.76%)
Dec 20, 2019 56.45 56.74 56.10 56.40 5,985,963 +0.12(+0.21%)
Dec 19, 2019 56.09 56.62 56.06 56.29 2,177,185 +0.22(+0.39%)
Dec 18, 2019 55.77 56.45 55.73 56.07 2,365,877 +0.26(+0.47%)
Dec 17, 2019 57.00 57.18 55.58 55.80 3,235,663 -1.02(-1.79%)
Dec 16, 2019 56.65 56.95 55.95 56.82 4,198,901 +0.42(+0.74%)
Dec 13, 2019 57.08 57.49 56.12 56.40 5,630,816 -0.50(-0.88%)
Dec 12, 2019 58.29 58.43 56.76 56.90 4,951,868 -1.12(-1.93%)
Dec 11, 2019 59.04 59.09 57.77 58.02 2,150,761 -0.80(-1.36%)
Dec 10, 2019 58.94 59.19 58.29 58.82 1,561,974 -0.11(-0.18%)
Dec 09, 2019 59.25 59.25 58.80 58.93 1,427,187 -0.15(-0.25%)
Dec 06, 2019 58.84 59.39 58.84 59.08 1,728,435 +0.20(+0.34%)
Dec 05, 2019 58.82 58.97 58.51 58.88 1,781,130 -0.20(-0.34%)
Dec 04, 2019 58.40 59.26 58.36 59.08 2,088,273 +0.42(+0.72%)
Dec 03, 2019 58.90 59.23 58.43 58.66 2,809,899 -0.07(-0.12%)
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.