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 (%)
Sep 30, 2020 49.48 49.96 48.41 48.99 3,723,093 -0.10(-0.20%)
Sep 29, 2020 49.55 49.61 48.50 49.09 2,215,241 -0.46(-0.92%)
Sep 28, 2020 49.39 49.83 48.90 49.55 2,808,077 +1.40(+2.90%)
Sep 25, 2020 47.18 48.24 47.01 48.15 2,862,233 +0.98(+2.08%)
Sep 24, 2020 47.39 47.76 46.89 47.17 3,516,580 -0.26(-0.54%)
Sep 23, 2020 48.73 48.88 47.35 47.43 2,923,925 -1.29(-2.64%)
Sep 22, 2020 48.58 49.53 48.45 48.72 2,499,473 +0.43(+0.90%)
Sep 21, 2020 49.46 49.54 47.85 48.28 4,009,178 -1.82(-3.62%)
Sep 18, 2020 50.69 51.34 50.03 50.10 4,901,565 -1.38(-2.68%)
Sep 17, 2020 52.13 52.53 51.15 51.48 3,525,576 -1.08(-2.05%)
Sep 16, 2020 53.08 53.48 52.52 52.56 2,585,712 -0.32(-0.61%)
Sep 15, 2020 52.85 53.67 52.64 52.88 3,014,043 +0.25(+0.47%)
Sep 14, 2020 51.37 52.70 51.20 52.63 2,402,915 +1.72(+3.38%)
Sep 11, 2020 51.35 51.36 50.23 50.91 2,487,994 -0.32(-0.63%)
Sep 10, 2020 51.73 52.21 51.21 51.23 1,837,208 -0.70(-1.35%)
Sep 09, 2020 51.81 52.77 51.60 51.93 2,444,229 +0.51(+0.98%)
Sep 08, 2020 51.58 52.10 50.89 51.42 2,485,402 -0.30(-0.57%)
Sep 04, 2020 51.76 52.46 50.81 51.72 2,885,381 +0.10(+0.20%)
Sep 03, 2020 51.40 52.15 50.90 51.62 3,612,149 +0.56(+1.10%)
Sep 02, 2020 50.08 51.14 49.72 51.05 3,720,909 +0.88(+1.75%)
Sep 01, 2020 49.26 50.46 49.06 50.18 2,839,013 +0.34(+0.68%)
Aug 31, 2020 50.64 50.67 49.64 49.84 3,573,024 -0.95(-1.87%)
Aug 28, 2020 50.16 50.87 49.57 50.79 2,564,615 +0.75(+1.50%)
Aug 27, 2020 49.27 50.18 49.27 50.04 2,095,259 +0.66(+1.33%)
Aug 26, 2020 49.88 49.93 49.05 49.38 1,980,385 -0.71(-1.42%)
Aug 25, 2020 50.10 50.38 49.52 50.10 2,523,517 +0.10(+0.21%)
Aug 24, 2020 48.84 50.00 48.39 49.99 2,247,470 +1.06(+2.16%)
Aug 21, 2020 48.99 49.20 48.33 48.93 2,295,076 +0.09(+0.18%)
Aug 20, 2020 48.04 49.31 47.88 48.85 1,831,162 +0.77(+1.60%)
Aug 19, 2020 49.29 49.33 47.97 48.08 2,496,742 -1.23(-2.48%)
Aug 18, 2020 49.45 49.71 48.86 49.30 1,711,826 -0.32(-0.65%)
Aug 17, 2020 48.91 49.73 48.64 49.62 1,897,836 +0.78(+1.59%)
Aug 14, 2020 49.08 49.53 48.67 48.85 1,829,066 -0.34(-0.68%)
Aug 13, 2020 50.10 50.60 49.08 49.18 1,858,849 -1.26(-2.49%)
Aug 12, 2020 50.53 50.82 49.99 50.44 1,701,881 +0.26(+0.51%)
Aug 11, 2020 50.67 51.14 50.13 50.18 3,290,399 +0.18(+0.35%)
Aug 10, 2020 50.28 50.64 49.99 50.01 2,082,493 -0.21(-0.41%)
Aug 07, 2020 49.52 50.32 49.44 50.22 2,011,299 +0.46(+0.93%)
Aug 06, 2020 49.64 50.26 49.25 49.75 2,424,517 -0.17(-0.34%)
Aug 05, 2020 49.85 50.04 49.08 49.92 3,086,014 +0.39(+0.79%)
Aug 04, 2020 48.76 50.13 48.67 49.53 4,263,619 +1.96(+4.12%)
Aug 03, 2020 47.63 47.84 47.14 47.57 2,278,902 -0.51(-1.07%)
Jul 31, 2020 48.16 48.17 47.21 48.08 4,280,646 -0.22(-0.45%)
Jul 30, 2020 47.55 48.44 47.14 48.30 1,918,564 -0.06(-0.12%)
Jul 29, 2020 48.04 48.35 47.29 48.35 2,124,991 +0.61(+1.29%)
Jul 28, 2020 46.53 47.99 46.25 47.74 2,508,529 +0.97(+2.06%)
Jul 27, 2020 45.80 46.85 45.24 46.77 2,440,960 +0.97(+2.12%)
Jul 24, 2020 45.72 46.18 45.46 45.80 1,785,793 +0.06(+0.12%)
Jul 23, 2020 46.40 46.83 45.18 45.74 2,152,291 -0.92(-1.97%)
Jul 22, 2020 45.39 46.92 45.25 46.66 2,393,448 +1.04(+2.29%)
Jul 21, 2020 45.97 46.34 45.47 45.62 2,761,813 -0.15(-0.33%)
Jul 20, 2020 46.57 46.78 45.63 45.77 1,786,154 -0.97(-2.07%)
Jul 17, 2020 46.26 47.05 45.91 46.73 1,647,007 +0.74(+1.61%)
Jul 16, 2020 46.36 46.64 45.83 45.99 2,052,239 -0.77(-1.65%)
Jul 15, 2020 47.00 47.10 45.97 46.77 2,437,253 +0.86(+1.88%)
Jul 14, 2020 45.46 46.09 45.11 45.90 1,950,659 +0.57(+1.27%)
Jul 13, 2020 45.75 45.96 44.93 45.33 2,528,262 -0.13(-0.28%)
Jul 10, 2020 45.57 46.35 45.13 45.46 2,236,128 -0.10(-0.23%)
Jul 09, 2020 46.64 46.66 44.93 45.56 2,863,098 -1.12(-2.41%)
Jul 08, 2020 46.84 46.94 46.14 46.69 2,505,604 -0.03(-0.07%)
Jul 07, 2020 47.32 47.60 46.68 46.72 2,215,174 -1.35(-2.80%)
Jul 06, 2020 49.68 49.80 47.99 48.07 2,071,856 -0.67(-1.37%)
Jul 02, 2020 49.64 49.90 48.26 48.74 2,275,119 +0.01(+0.02%)
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.