Skip to main content

Realty Income Corp (NY: O )

57.49 -0.07 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 57.41 57.66 56.95 57.56 3,999,712 -0.02(-0.03%)
Jul 19, 2024 57.67 57.78 57.19 57.58 3,722,338 -0.15(-0.26%)
Jul 18, 2024 57.34 58.57 57.26 57.73 4,517,753 +0.10(+0.17%)
Jul 17, 2024 56.40 57.74 56.40 57.63 5,268,684 +1.26(+2.24%)
Jul 16, 2024 56.13 56.42 55.84 56.37 5,126,815 +0.39(+0.70%)
Jul 15, 2024 55.93 56.18 55.63 55.98 4,618,540 +0.23(+0.41%)
Jul 12, 2024 55.31 56.02 55.27 55.75 5,273,928 +0.75(+1.36%)
Jul 11, 2024 54.13 55.45 54.08 55.00 5,899,721 +1.42(+2.65%)
Jul 10, 2024 52.96 53.63 52.82 53.58 3,278,936 +0.82(+1.55%)
Jul 09, 2024 53.10 53.15 52.61 52.76 3,618,064 -0.40(-0.75%)
Jul 08, 2024 53.04 53.23 52.73 53.16 5,346,864 +0.07(+0.13%)
Jul 05, 2024 52.69 53.15 52.38 53.09 3,378,482 +0.64(+1.22%)
Jul 03, 2024 52.57 52.83 52.32 52.45 2,125,733 +0.02(+0.04%)
Jul 02, 2024 52.35 52.68 52.29 52.43 4,589,886 +0.07(+0.13%)
Jul 01, 2024 52.36 52.62 51.81 52.36 4,416,306 -0.46(-0.87%)
Jun 28, 2024 52.71 52.86 52.12 52.82 8,379,448 +0.39(+0.74%)
Jun 27, 2024 52.68 52.69 51.87 52.43 6,200,231 -0.25(-0.47%)
Jun 26, 2024 52.66 52.91 52.43 52.68 4,776,321 -0.24(-0.45%)
Jun 25, 2024 53.60 53.73 52.74 52.92 5,554,873 -0.72(-1.34%)
Jun 24, 2024 53.15 54.15 53.02 53.64 4,264,958 +0.49(+0.92%)
Jun 21, 2024 53.01 53.22 52.78 53.15 16,298,553 +0.14(+0.26%)
Jun 20, 2024 52.91 53.22 52.68 53.01 4,470,570 -0.09(-0.17%)
Jun 18, 2024 53.28 53.60 52.92 53.10 3,597,715 +0.03(+0.06%)
Jun 17, 2024 53.10 53.45 52.81 53.07 3,623,946 -0.30(-0.56%)
Jun 14, 2024 53.07 53.45 53.01 53.37 3,374,714 +0.15(+0.28%)
Jun 13, 2024 52.74 53.50 52.65 53.22 4,310,027 +0.53(+1.01%)
Jun 12, 2024 53.28 53.45 52.62 52.69 4,341,720 +0.45(+0.86%)
Jun 11, 2024 52.50 52.84 52.12 52.24 5,217,879 -0.47(-0.89%)
Jun 10, 2024 53.08 53.21 52.38 52.71 4,340,531 -0.61(-1.14%)
Jun 07, 2024 53.35 53.98 53.13 53.32 3,968,844 -0.94(-1.73%)
Jun 06, 2024 53.80 54.37 53.56 54.26 3,344,999 +0.23(+0.43%)
Jun 05, 2024 54.34 54.51 53.78 54.03 4,729,091 -0.40(-0.73%)
Jun 04, 2024 53.20 54.65 53.20 54.43 5,815,603 +1.12(+2.10%)
Jun 03, 2024 53.17 53.33 52.67 53.31 4,396,569 +0.51(+0.97%)
May 31, 2024 51.59 52.89 51.46 52.80 9,330,646 +1.30(+2.53%)
May 30, 2024 51.28 51.84 51.28 51.49 6,250,807 +0.58(+1.13%)
May 29, 2024 51.08 51.08 50.71 50.92 5,667,440 -0.40(-0.78%)
May 28, 2024 52.34 52.81 51.27 51.31 6,593,338 -0.61(-1.17%)
May 24, 2024 52.44 52.50 51.85 51.92 4,683,797 -0.13(-0.25%)
May 23, 2024 53.45 53.46 52.02 52.05 5,602,457 -1.40(-2.62%)
May 22, 2024 54.54 54.73 53.39 53.45 5,786,777 -1.35(-2.47%)
May 21, 2024 54.71 55.22 54.69 54.81 3,800,584 +0.10(+0.18%)
May 20, 2024 54.87 55.22 54.61 54.71 3,931,129 -0.15(-0.27%)
May 17, 2024 55.02 55.02 54.61 54.86 4,292,185 -0.06(-0.11%)
May 16, 2024 54.78 55.14 54.65 54.92 4,219,376 +0.08(+0.15%)
May 15, 2024 55.02 55.24 54.71 54.84 6,051,981 +0.24(+0.44%)
May 14, 2024 54.88 55.13 54.40 54.60 4,923,230 -0.09(-0.16%)
May 13, 2024 55.18 55.22 54.56 54.69 3,946,028 -0.05(-0.09%)
May 10, 2024 54.47 54.87 54.34 54.74 3,878,962 +0.38(+0.70%)
May 09, 2024 54.73 54.79 54.01 54.36 6,142,974 -0.16(-0.29%)
May 08, 2024 54.51 54.71 54.26 54.52 6,634,214 -0.23(-0.42%)
May 07, 2024 55.05 55.31 54.58 54.75 6,388,460 -0.43(-0.78%)
May 06, 2024 55.20 55.40 54.88 55.18 6,878,452 +0.19(+0.34%)
May 03, 2024 55.13 55.47 54.59 54.99 9,121,792 +0.35(+0.64%)
May 02, 2024 54.16 54.67 53.75 54.64 5,925,358 +0.99(+1.84%)
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.