Realty Income Corp (NY: O )

61.09 USD +0.31 (+0.51%)
Official Closing Price Updated: 7:51 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 60.83 61.69 60.68 61.09 1,789,347 +0.31(+0.51%)
Dec 02, 2020 60.48 61.04 60.03 60.78 2,003,629 +0.41(+0.68%)
Dec 01, 2020 60.52 61.03 60.18 60.37 2,673,613 +0.40(+0.67%)
Nov 30, 2020 61.80 61.83 59.93 59.97 5,519,085 -1.67(-2.71%)
Nov 27, 2020 63.00 63.00 61.50 61.64 1,331,000 -1.26(-2.00%)
Nov 25, 2020 62.00 63.10 61.47 62.90 3,173,200 +1.06(+1.71%)
Nov 24, 2020 61.82 62.98 61.74 61.84 3,471,677 +0.95(+1.56%)
Nov 23, 2020 60.76 62.05 60.60 60.89 2,811,409 +0.50(+0.83%)
Nov 20, 2020 60.92 61.24 60.22 60.39 3,239,100 -0.72(-1.18%)
Nov 19, 2020 61.05 61.48 60.08 61.11 3,254,871 -0.08(-0.13%)
Nov 18, 2020 62.90 63.60 61.14 61.19 2,795,815 -1.63(-2.59%)
Nov 17, 2020 63.76 63.81 62.36 62.82 2,491,123 -1.65(-2.56%)
Nov 16, 2020 64.90 65.09 63.48 64.47 2,541,203 +1.42(+2.25%)
Nov 13, 2020 61.93 63.20 61.93 63.05 1,624,800 +1.28(+2.07%)
Nov 12, 2020 62.90 62.90 61.14 61.77 2,053,138 -1.67(-2.63%)
Nov 11, 2020 64.32 64.33 62.44 63.44 2,366,785 -1.23(-1.90%)
Nov 10, 2020 61.79 64.75 61.38 64.67 3,676,926 +3.07(+4.98%)
Nov 09, 2020 61.50 64.30 61.21 61.60 6,545,427 +3.61(+6.23%)
Nov 06, 2020 58.37 59.68 57.69 57.99 3,926,800 -0.01(-0.02%)
Nov 05, 2020 58.88 59.06 57.97 58.00 2,463,050 -0.50(-0.85%)
Nov 04, 2020 59.00 59.42 58.47 58.50 2,468,025 -0.75(-1.27%)
Nov 03, 2020 59.21 59.85 58.55 59.25 2,039,233 -0.39(-0.65%)
Nov 02, 2020 58.39 59.98 58.33 59.64 2,524,878 +1.78(+3.08%)
Oct 30, 2020 58.09 58.81 57.35 57.86 2,416,100 -0.66(-1.13%)
Oct 29, 2020 58.05 59.02 57.09 58.52 2,473,949 +0.71(+1.23%)
Oct 28, 2020 58.00 58.49 57.59 57.81 2,523,036 -0.92(-1.57%)
Oct 27, 2020 59.99 60.30 58.73 58.73 1,493,468 -1.10(-1.84%)
Oct 26, 2020 60.42 60.44 59.28 59.83 2,115,021 -0.92(-1.51%)
Oct 23, 2020 60.67 61.17 60.13 60.75 1,486,500 +0.66(+1.10%)
Oct 22, 2020 59.55 60.25 59.52 60.09 1,089,800 +0.41(+0.69%)
Oct 21, 2020 59.01 59.86 58.47 59.68 1,885,610 +0.58(+0.98%)
Oct 20, 2020 59.15 59.69 58.96 59.10 1,718,592 +0.35(+0.60%)
Oct 19, 2020 61.20 61.29 58.71 58.75 2,727,035 -1.78(-2.94%)
Oct 16, 2020 60.62 60.85 59.91 60.53 2,623,000 +0.12(+0.20%)
Oct 15, 2020 60.66 61.60 60.33 60.41 2,487,043 -0.59(-0.97%)
Oct 14, 2020 61.62 61.82 60.70 61.00 1,724,431 -0.67(-1.09%)
Oct 13, 2020 62.94 62.95 61.08 61.67 2,234,602 -1.66(-2.62%)
Oct 12, 2020 63.03 63.55 62.58 63.33 1,380,360 +0.14(+0.22%)
Oct 09, 2020 64.60 64.61 62.96 63.19 1,832,200 -0.56(-0.88%)
Oct 08, 2020 63.07 63.79 62.95 63.75 1,866,524 +1.04(+1.66%)
Oct 07, 2020 63.25 63.39 62.46 62.71 1,674,791 -0.20(-0.32%)
Oct 06, 2020 63.62 63.90 62.64 62.91 1,961,912 -0.34(-0.54%)
Oct 05, 2020 63.83 64.33 62.22 63.25 1,819,933 -0.61(-0.96%)
Oct 02, 2020 61.14 64.10 60.87 63.86 2,569,300 +1.58(+2.54%)
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.