Skip to main content

Realty Income Corp (NY: O )

60.75 -1.44 (-2.32%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 56.08 56.97 54.45 56.81 8,943,038 -0.22(-0.38%)
Feb 27, 2020 58.13 59.29 57.03 57.03 15,169,155 -5.37(-8.61%)
Feb 26, 2020 63.39 63.95 62.15 62.40 6,756,406 -0.91(-1.43%)
Feb 25, 2020 64.37 64.37 62.96 63.31 4,984,382 -0.98(-1.52%)
Feb 24, 2020 64.25 65.25 64.15 64.29 3,662,105 -0.21(-0.33%)
Feb 21, 2020 64.02 64.55 63.79 64.50 2,840,602 +0.41(+0.65%)
Feb 20, 2020 65.95 66.44 62.89 64.08 4,148,856 +1.75(+2.81%)
Feb 19, 2020 62.86 62.88 62.13 62.33 1,603,233 -0.57(-0.91%)
Feb 18, 2020 62.98 63.02 62.42 62.90 1,673,420 +0.12(+0.19%)
Feb 14, 2020 61.72 62.79 61.66 62.79 2,098,625 +1.28(+2.09%)
Feb 13, 2020 61.36 62.03 61.36 61.50 1,712,541 +0.25(+0.41%)
Feb 12, 2020 61.35 61.71 61.02 61.25 2,483,325 -0.31(-0.50%)
Feb 11, 2020 62.60 62.86 61.42 61.56 2,140,932 -1.10(-1.75%)
Feb 10, 2020 62.59 62.71 62.31 62.65 1,739,697 +0.45(+0.72%)
Feb 07, 2020 62.15 62.43 61.96 62.21 1,491,239 +0.28(+0.45%)
Feb 06, 2020 61.51 62.11 61.49 61.92 1,297,549 +0.51(+0.83%)
Feb 05, 2020 60.93 61.61 60.56 61.42 2,283,730 +0.14(+0.23%)
Feb 04, 2020 61.09 61.76 61.02 61.28 1,599,217 +0.09(+0.15%)
Feb 03, 2020 61.38 61.78 61.06 61.18 2,658,716 -0.16(-0.27%)
Jan 31, 2020 61.70 61.92 60.82 61.35 8,567,948 -0.27(-0.44%)
Jan 30, 2020 60.87 61.64 60.67 61.61 3,423,905 +0.66(+1.07%)
Jan 29, 2020 61.01 61.37 60.80 60.96 3,221,963 +0.01(+0.01%)
Jan 28, 2020 60.80 61.36 60.74 60.95 4,165,468 +0.57(+0.94%)
Jan 27, 2020 59.99 60.78 59.88 60.38 2,298,016 +0.21(+0.35%)
Jan 24, 2020 60.28 60.72 60.03 60.17 1,284,139 -0.09(-0.14%)
Jan 23, 2020 60.15 60.53 59.81 60.26 1,425,423 +0.27(+0.46%)
Jan 22, 2020 60.76 60.98 59.75 59.98 1,576,364 -0.65(-1.07%)
Jan 21, 2020 59.57 60.82 59.56 60.63 2,357,841 +1.07(+1.79%)
Jan 17, 2020 59.41 59.88 59.21 59.56 2,261,280 +0.16(+0.26%)
Jan 16, 2020 59.29 59.70 59.07 59.41 1,875,738 +0.13(+0.22%)
Jan 15, 2020 59.03 59.56 58.94 59.27 2,513,068 +0.80(+1.36%)
Jan 14, 2020 58.31 58.50 57.89 58.48 1,945,769 +0.00(+0.00%)
Jan 13, 2020 57.66 58.53 57.58 58.48 2,067,324 +0.95(+1.65%)
Jan 10, 2020 57.17 57.71 57.07 57.53 3,113,955 +0.38(+0.67%)
Jan 09, 2020 58.06 58.15 57.09 57.14 2,561,048 -0.99(-1.70%)
Jan 08, 2020 57.95 58.23 57.67 58.14 2,375,895 +0.27(+0.46%)
Jan 07, 2020 58.28 58.28 57.22 57.87 2,000,289 +0.02(+0.03%)
Jan 06, 2020 57.46 58.09 57.20 57.85 1,644,596 +0.29(+0.50%)
Jan 03, 2020 56.32 57.65 56.26 57.57 2,268,202 +1.02(+1.81%)
Jan 02, 2020 57.61 57.73 56.12 56.54 2,560,627 -0.90(-1.56%)
Dec 31, 2019 56.93 57.46 56.85 57.44 1,780,465 +0.47(+0.82%)
Dec 30, 2019 56.76 57.21 56.75 56.97 1,929,738 +0.00(+0.00%)
Dec 27, 2019 56.78 57.08 56.44 56.97 1,396,153 +0.32(+0.56%)
Dec 26, 2019 56.37 56.66 56.29 56.65 1,346,811 +0.37(+0.66%)
Dec 24, 2019 56.03 56.46 55.84 56.28 799,326 +0.32(+0.57%)
Dec 23, 2019 56.53 56.73 55.88 55.96 1,529,688 -0.43(-0.76%)
Dec 20, 2019 56.44 56.72 56.09 56.39 5,987,555 +0.12(+0.21%)
Dec 19, 2019 56.07 56.61 56.05 56.27 2,177,763 +0.22(+0.39%)
Dec 18, 2019 55.76 56.44 55.71 56.05 2,366,506 +0.26(+0.47%)
Dec 17, 2019 56.98 57.17 55.56 55.79 3,236,523 -1.02(-1.79%)
Dec 16, 2019 56.63 56.93 55.93 56.81 4,200,017 +0.42(+0.74%)
Dec 13, 2019 57.07 57.48 56.10 56.39 5,632,313 -0.50(-0.88%)
Dec 12, 2019 58.27 58.42 56.75 56.89 4,953,185 -1.12(-1.93%)
Dec 11, 2019 59.03 59.07 57.76 58.01 2,151,333 -0.80(-1.36%)
Dec 10, 2019 58.92 59.17 58.28 58.81 1,562,389 -0.11(-0.18%)
Dec 09, 2019 59.24 59.24 58.78 58.92 1,427,567 -0.15(-0.25%)
Dec 06, 2019 58.82 59.38 58.82 59.06 1,728,895 +0.20(+0.34%)
Dec 05, 2019 58.80 58.96 58.50 58.86 1,781,604 -0.20(-0.34%)
Dec 04, 2019 58.38 59.24 58.35 59.06 2,088,828 +0.42(+0.72%)
Dec 03, 2019 58.89 59.21 58.41 58.64 2,810,646 -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.