Skip to main content

Realty Income Corp (NY: O )

53.77 +0.26 (+0.49%)
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 62.85 63.08 61.96 62.49 8,411,129 -0.27(-0.43%)
Jan 30, 2020 62.00 62.78 61.80 62.76 3,361,525 +0.67(+1.08%)
Jan 29, 2020 62.14 62.50 61.92 62.09 3,163,262 +0.01(+0.01%)
Jan 28, 2020 61.93 62.50 61.87 62.08 4,089,578 +0.58(+0.94%)
Jan 27, 2020 61.11 61.91 60.99 61.50 2,256,149 +0.21(+0.35%)
Jan 24, 2020 61.40 61.84 61.15 61.29 1,260,744 -0.09(-0.14%)
Jan 23, 2020 61.26 61.65 60.92 61.38 1,399,453 +0.28(+0.46%)
Jan 22, 2020 61.89 62.11 60.86 61.10 1,547,644 -0.66(-1.07%)
Jan 21, 2020 60.68 61.95 60.67 61.76 2,314,884 +1.09(+1.79%)
Jan 17, 2020 60.51 60.99 60.31 60.67 2,220,082 +0.16(+0.26%)
Jan 16, 2020 60.39 60.81 60.17 60.51 1,841,565 +0.14(+0.22%)
Jan 15, 2020 60.13 60.66 60.03 60.37 2,467,283 +0.81(+1.36%)
Jan 14, 2020 59.40 59.59 58.96 59.56 1,910,319 +0.00(+0.00%)
Jan 13, 2020 58.73 59.62 58.65 59.56 2,029,659 +0.97(+1.65%)
Jan 10, 2020 58.23 58.79 58.13 58.59 3,057,223 +0.39(+0.67%)
Jan 09, 2020 59.13 59.23 58.15 58.21 2,514,389 -1.01(-1.70%)
Jan 08, 2020 59.02 59.31 58.74 59.21 2,332,609 +0.27(+0.46%)
Jan 07, 2020 59.36 59.36 58.28 58.94 1,963,846 +0.02(+0.03%)
Jan 06, 2020 58.52 59.17 58.26 58.93 1,614,633 +0.29(+0.50%)
Jan 03, 2020 57.36 58.72 57.30 58.63 2,226,878 +1.04(+1.81%)
Jan 02, 2020 58.68 58.80 57.16 57.59 2,513,975 -0.91(-1.56%)
Dec 31, 2019 57.98 58.52 57.90 58.51 1,748,027 +0.48(+0.83%)
Dec 30, 2019 57.81 58.26 57.80 58.02 1,894,750 +0.00(+0.00%)
Dec 27, 2019 57.83 58.14 57.49 58.02 1,370,839 +0.32(+0.56%)
Dec 26, 2019 57.41 57.71 57.33 57.70 1,322,392 +0.38(+0.66%)
Dec 24, 2019 57.07 57.50 56.88 57.32 784,833 +0.32(+0.57%)
Dec 23, 2019 57.57 57.78 56.91 56.99 1,501,953 -0.44(-0.76%)
Dec 20, 2019 57.48 57.77 57.12 57.43 5,878,994 +0.12(+0.21%)
Dec 19, 2019 57.11 57.65 57.08 57.31 2,138,278 +0.22(+0.39%)
Dec 18, 2019 56.79 57.48 56.74 57.09 2,323,599 +0.27(+0.47%)
Dec 17, 2019 58.03 58.22 56.59 56.82 3,177,842 -1.04(-1.79%)
Dec 16, 2019 57.68 57.98 56.96 57.86 4,123,866 +0.43(+0.74%)
Dec 13, 2019 58.12 58.54 57.14 57.43 5,530,193 -0.51(-0.88%)
Dec 12, 2019 59.35 59.50 57.79 57.94 4,863,379 -1.14(-1.93%)
Dec 11, 2019 60.12 60.16 58.82 59.08 2,112,327 -0.82(-1.36%)
Dec 10, 2019 60.01 60.27 59.36 59.89 1,534,061 -0.11(-0.18%)
Dec 09, 2019 60.33 60.33 59.87 60.00 1,401,683 -0.15(-0.25%)
Dec 06, 2019 59.91 60.47 59.91 60.16 1,697,548 +0.21(+0.34%)
Dec 05, 2019 59.89 60.04 59.58 59.95 1,749,301 -0.21(-0.34%)
Dec 04, 2019 59.46 60.34 59.43 60.16 2,050,956 +0.43(+0.72%)
Dec 03, 2019 59.97 60.31 59.49 59.73 2,759,686 -0.07(-0.12%)
Dec 02, 2019 60.52 60.67 59.62 59.80 2,359,741 -0.90(-1.49%)
Nov 29, 2019 61.36 61.69 60.68 60.70 1,637,079 -0.66(-1.08%)
Nov 27, 2019 60.62 61.36 60.34 61.36 3,213,612 +0.79(+1.30%)
Nov 26, 2019 60.46 60.82 60.29 60.57 3,680,188 +0.31(+0.51%)
Nov 25, 2019 60.37 60.84 60.23 60.26 1,916,694 +0.06(+0.10%)
Nov 22, 2019 60.48 60.73 59.79 60.20 1,604,400 -0.22(-0.37%)
Nov 21, 2019 61.33 61.38 60.39 60.42 2,206,582 -1.18(-1.91%)
Nov 20, 2019 61.44 61.90 61.05 61.60 1,632,356 +0.16(+0.26%)
Nov 19, 2019 61.71 61.93 61.36 61.44 2,091,557 -0.38(-0.61%)
Nov 18, 2019 61.20 62.51 61.20 61.82 2,219,479 +0.64(+1.05%)
Nov 15, 2019 61.09 61.25 60.89 61.18 2,324,557 +0.17(+0.28%)
Nov 14, 2019 60.95 61.24 60.75 61.01 1,736,937 +0.33(+0.55%)
Nov 13, 2019 59.96 61.03 59.84 60.67 2,895,513 +0.84(+1.40%)
Nov 12, 2019 60.56 60.87 59.73 59.84 2,621,656 -0.63(-1.04%)
Nov 11, 2019 60.38 60.76 60.34 60.47 2,181,307 +0.19(+0.31%)
Nov 08, 2019 61.20 61.28 60.19 60.28 2,476,489 -0.99(-1.61%)
Nov 07, 2019 62.01 62.11 60.71 61.27 3,047,676 -0.97(-1.56%)
Nov 06, 2019 61.99 62.54 61.76 62.24 2,366,883 +0.45(+0.73%)
Nov 05, 2019 62.79 62.82 60.97 61.79 4,180,397 -1.52(-2.41%)
Nov 04, 2019 63.89 64.02 62.68 63.31 3,942,776 -0.73(-1.13%)
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.