Skip to main content

Realty Income Corp (NY: O )

62.19 -0.30 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 50.71 50.71 50.71 1,723,698 +0.91(+1.83%)
Dec 30, 2020 49.59 50.37 49.50 49.80 1,730,127 +0.25(+0.51%)
Dec 29, 2020 50.20 50.59 49.44 49.55 1,937,345 -0.65(-1.30%)
Dec 28, 2020 49.61 50.28 49.54 50.20 2,336,351 +0.55(+1.11%)
Dec 24, 2020 49.29 49.67 48.99 49.64 950,754 +0.51(+1.04%)
Dec 23, 2020 49.55 49.92 49.08 49.13 2,549,742 -0.38(-0.77%)
Dec 22, 2020 48.67 49.51 48.37 49.51 2,810,681 +0.94(+1.94%)
Dec 21, 2020 48.17 48.58 47.71 48.57 3,541,740 +0.20(+0.42%)
Dec 18, 2020 49.46 50.01 48.16 48.37 6,859,683 -1.23(-2.47%)
Dec 17, 2020 50.11 50.20 49.50 49.59 3,472,289 -0.26(-0.52%)
Dec 16, 2020 50.20 50.46 49.80 49.85 2,815,049 -0.32(-0.65%)
Dec 15, 2020 49.46 50.18 49.05 50.18 2,963,804 +0.92(+1.86%)
Dec 14, 2020 49.49 50.30 49.10 49.26 4,110,865 +0.13(+0.26%)
Dec 11, 2020 48.76 49.24 48.66 49.13 3,764,747 +0.43(+0.88%)
Dec 10, 2020 49.09 49.26 48.63 48.70 4,250,551 -0.62(-1.25%)
Dec 09, 2020 49.12 49.81 48.91 49.32 5,635,723 +0.24(+0.48%)
Dec 08, 2020 49.30 49.67 49.07 49.08 3,282,344 -0.28(-0.58%)
Dec 07, 2020 49.76 49.85 49.25 49.37 2,875,156 -0.41(-0.83%)
Dec 04, 2020 50.03 50.29 49.48 49.78 2,321,017 +0.14(+0.28%)
Dec 03, 2020 49.43 50.13 49.31 49.64 2,201,954 +0.25(+0.51%)
Dec 02, 2020 49.15 49.60 48.78 49.39 2,465,647 +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.