Skip to main content

Realty Income Corp (NY: O )

52.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 53.43 53.55 52.04 52.06 8,678,469 -1.74(-3.23%)
Sep 20, 2023 54.25 54.61 53.73 53.80 3,735,197 -0.20(-0.37%)
Sep 19, 2023 53.70 54.25 53.68 54.00 4,395,083 +0.27(+0.50%)
Sep 18, 2023 54.36 54.39 53.65 53.73 5,923,932 -0.37(-0.68%)
Sep 15, 2023 54.95 54.99 53.98 54.10 18,363,140 -1.02(-1.85%)
Sep 14, 2023 55.27 55.43 55.05 55.12 5,900,130 +0.06(+0.11%)
Sep 13, 2023 55.42 55.54 55.00 55.06 4,928,650 -0.09(-0.16%)
Sep 12, 2023 55.15 55.34 54.91 55.15 3,704,417 -0.02(-0.04%)
Sep 11, 2023 55.48 55.53 55.05 55.17 3,698,529 -0.15(-0.27%)
Sep 08, 2023 55.35 55.74 55.21 55.32 4,244,829 +0.24(+0.44%)
Sep 07, 2023 54.98 55.44 54.97 55.08 5,821,125 +0.09(+0.16%)
Sep 06, 2023 55.43 55.48 54.76 54.99 4,915,126 -0.26(-0.47%)
Sep 05, 2023 56.17 56.18 55.23 55.25 5,261,793 -0.95(-1.69%)
Sep 01, 2023 56.30 56.59 56.01 56.20 3,864,172 +0.16(+0.29%)
Aug 31, 2023 56.32 56.36 55.99 56.04 6,970,668 -0.26(-0.47%)
Aug 30, 2023 56.10 56.34 55.81 56.30 9,060,792 +0.09(+0.16%)
Aug 29, 2023 56.24 56.25 55.79 56.21 4,712,234 +0.00(+0.00%)
Aug 28, 2023 55.95 56.39 55.67 56.21 8,607,409 +0.47(+0.84%)
Aug 25, 2023 56.15 56.20 55.56 55.75 8,467,350 -0.36(-0.64%)
Aug 24, 2023 56.88 57.29 56.11 56.11 5,746,391 -0.75(-1.31%)
Aug 23, 2023 56.28 56.96 56.24 56.85 5,859,139 +0.79(+1.40%)
Aug 22, 2023 56.23 56.36 55.90 56.07 3,464,647 +0.09(+0.16%)
Aug 21, 2023 56.56 56.65 55.71 55.98 4,769,085 -0.67(-1.18%)
Aug 18, 2023 56.30 56.96 56.27 56.64 4,864,049 +0.02(+0.04%)
Aug 17, 2023 56.75 57.35 56.59 56.62 5,251,796 +0.01(+0.02%)
Aug 16, 2023 57.23 57.34 56.56 56.61 5,124,042 -0.56(-0.98%)
Aug 15, 2023 57.46 57.46 56.58 57.17 6,185,206 -0.51(-0.88%)
Aug 14, 2023 58.21 58.36 57.56 57.68 6,177,894 -0.68(-1.16%)
Aug 11, 2023 58.39 58.51 58.07 58.36 5,093,308 -0.17(-0.29%)
Aug 10, 2023 59.28 59.34 58.29 58.52 6,969,229 -0.72(-1.21%)
Aug 09, 2023 58.61 59.53 58.40 59.24 3,912,830 +0.51(+0.86%)
Aug 08, 2023 59.44 59.55 58.61 58.73 4,485,041 -1.11(-1.85%)
Aug 07, 2023 59.05 59.92 58.96 59.84 4,077,618 +0.89(+1.50%)
Aug 04, 2023 58.96 59.98 58.74 58.95 4,528,618 +0.38(+0.65%)
Aug 03, 2023 59.82 59.88 58.36 58.57 6,652,259 -1.52(-2.53%)
Aug 02, 2023 60.23 60.42 59.89 60.10 3,572,621 -0.41(-0.67%)
Aug 01, 2023 60.73 61.02 60.33 60.51 3,221,999 -0.19(-0.31%)
Jul 31, 2023 61.09 61.25 60.32 60.69 9,939,702 -0.24(-0.40%)
Jul 28, 2023 61.90 62.17 60.60 60.94 5,123,311 -0.71(-1.16%)
Jul 27, 2023 63.45 63.62 61.60 61.65 5,000,973 -1.55(-2.45%)
Jul 26, 2023 62.53 63.29 62.54 63.20 3,470,125 +0.65(+1.05%)
Jul 25, 2023 62.69 63.00 62.50 62.54 3,312,856 -0.28(-0.44%)
Jul 24, 2023 62.34 62.90 62.22 62.82 4,955,913 +0.61(+0.99%)
Jul 21, 2023 62.15 62.61 61.99 62.21 3,144,024 +0.13(+0.21%)
Jul 20, 2023 61.46 62.10 60.96 62.08 3,278,916 +0.88(+1.44%)
Jul 19, 2023 60.71 61.59 60.71 61.20 4,400,384 +0.73(+1.21%)
Jul 18, 2023 60.88 60.92 60.23 60.46 4,118,612 -0.30(-0.49%)
Jul 17, 2023 60.16 60.81 59.98 60.76 3,257,935 +0.47(+0.77%)
Jul 14, 2023 60.29 60.35 59.96 60.29 5,025,211 -0.13(-0.21%)
Jul 13, 2023 59.88 60.46 59.60 60.42 4,746,424 +0.63(+1.06%)
Jul 12, 2023 60.27 60.63 59.77 59.79 4,307,442 -0.19(-0.31%)
Jul 11, 2023 59.02 60.01 58.73 59.98 5,482,841 +1.17(+1.99%)
Jul 10, 2023 58.97 59.14 58.66 58.81 4,879,222 -0.25(-0.42%)
Jul 07, 2023 59.05 59.44 58.83 59.05 4,751,280 -0.33(-0.55%)
Jul 06, 2023 59.26 59.42 58.68 59.38 4,141,167 -0.72(-1.20%)
Jul 05, 2023 59.47 60.35 59.28 60.11 4,689,738 +0.43(+0.71%)
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.