Skip to main content

Realty Income Corp (NY: O )

60.70 -1.49 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 50.72 50.72 50.72 1,723,240 +0.91(+1.83%)
Dec 30, 2020 49.60 50.39 49.51 49.81 1,729,667 +0.25(+0.51%)
Dec 29, 2020 50.21 50.60 49.45 49.56 1,936,830 -0.65(-1.29%)
Dec 28, 2020 49.62 50.30 49.55 50.21 2,335,729 +0.55(+1.11%)
Dec 24, 2020 49.31 49.68 49.01 49.66 950,501 +0.51(+1.04%)
Dec 23, 2020 49.56 49.93 49.10 49.14 2,549,064 -0.38(-0.77%)
Dec 22, 2020 48.68 49.53 48.38 49.53 2,809,933 +0.94(+1.94%)
Dec 21, 2020 48.18 48.59 47.72 48.58 3,540,798 +0.20(+0.42%)
Dec 18, 2020 49.48 50.02 48.18 48.38 6,857,859 -1.23(-2.47%)
Dec 17, 2020 50.13 50.21 49.52 49.61 3,471,366 -0.26(-0.52%)
Dec 16, 2020 50.22 50.48 49.81 49.87 2,814,300 -0.33(-0.65%)
Dec 15, 2020 49.48 50.19 49.06 50.19 2,963,016 +0.92(+1.86%)
Dec 14, 2020 49.50 50.31 49.11 49.27 4,109,772 +0.13(+0.26%)
Dec 11, 2020 48.77 49.26 48.67 49.14 3,763,745 +0.43(+0.88%)
Dec 10, 2020 49.10 49.27 48.64 48.71 4,249,420 -0.62(-1.25%)
Dec 09, 2020 49.14 49.82 48.92 49.33 5,634,224 +0.24(+0.48%)
Dec 08, 2020 49.31 49.68 49.09 49.10 3,281,471 -0.28(-0.58%)
Dec 07, 2020 49.78 49.87 49.27 49.38 2,874,391 -0.41(-0.83%)
Dec 04, 2020 50.05 50.31 49.49 49.79 2,320,400 +0.14(+0.28%)
Dec 03, 2020 49.44 50.14 49.32 49.66 2,201,368 +0.25(+0.51%)
Dec 02, 2020 49.16 49.62 48.79 49.40 2,464,992 +0.33(+0.68%)
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.