Skip to main content

Realty Income Corp (NY: O )

52.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 52.01 52.85 51.89 52.71 5,167,151 +0.47(+0.90%)
Mar 01, 2024 52.00 52.27 50.90 52.24 8,952,611 +0.13(+0.25%)
Feb 29, 2024 52.18 52.63 51.88 52.11 6,751,931 +0.35(+0.67%)
Feb 28, 2024 51.93 52.04 51.48 51.76 7,661,979 -0.29(-0.55%)
Feb 27, 2024 52.54 52.67 51.93 52.05 5,993,907 -0.18(-0.34%)
Feb 26, 2024 52.76 52.86 51.91 52.23 5,141,190 -0.45(-0.85%)
Feb 23, 2024 52.66 53.16 52.47 52.68 5,207,475 +0.12(+0.23%)
Feb 22, 2024 52.41 52.70 52.16 52.56 5,789,908 +0.13(+0.25%)
Feb 21, 2024 52.73 52.76 51.44 52.43 6,555,213 +0.22(+0.42%)
Feb 20, 2024 52.20 52.39 51.70 52.21 6,120,185 +0.14(+0.27%)
Feb 16, 2024 51.25 52.28 51.01 52.07 5,706,321 +0.31(+0.60%)
Feb 15, 2024 51.56 52.13 51.45 51.76 5,149,906 +0.63(+1.23%)
Feb 14, 2024 51.49 51.49 50.90 51.14 5,950,640 -0.13(-0.25%)
Feb 13, 2024 51.48 51.54 50.94 51.27 9,737,220 -1.14(-2.18%)
Feb 12, 2024 52.58 52.78 52.28 52.41 5,093,522 -0.09(-0.17%)
Feb 09, 2024 52.77 53.00 52.01 52.50 6,548,867 -0.40(-0.75%)
Feb 08, 2024 53.01 53.25 52.78 52.90 4,503,916 -0.20(-0.37%)
Feb 07, 2024 53.48 53.62 53.02 53.10 4,705,373 -0.39(-0.73%)
Feb 06, 2024 52.49 53.66 52.34 53.48 7,234,477 +1.09(+2.09%)
Feb 05, 2024 53.28 53.35 52.35 52.39 9,176,177 -1.53(-2.84%)
Feb 02, 2024 54.77 54.78 53.37 53.92 7,517,369 -1.05(-1.92%)
Feb 01, 2024 54.22 54.98 53.56 54.98 6,349,249 +0.86(+1.58%)
Jan 31, 2024 54.92 55.03 53.84 54.12 12,381,503 -0.53(-0.97%)
Jan 30, 2024 54.20 55.21 53.89 54.65 8,226,704 +0.26(+0.47%)
Jan 29, 2024 54.47 54.56 53.84 54.40 6,388,587 -0.05(-0.09%)
Jan 26, 2024 55.05 55.12 54.43 54.44 5,751,189 -0.45(-0.81%)
Jan 25, 2024 55.07 55.20 54.37 54.89 7,009,777 +0.43(+0.78%)
Jan 24, 2024 56.11 56.32 54.42 54.46 8,294,901 -0.99(-1.79%)
Jan 23, 2024 55.27 55.55 54.88 55.45 12,283,272 +0.41(+0.74%)
Jan 22, 2024 56.09 56.82 54.80 55.05 46,223,636 -0.93(-1.66%)
Jan 19, 2024 55.76 56.11 54.90 55.98 9,306,972 +0.40(+0.71%)
Jan 18, 2024 56.61 56.81 55.28 55.58 7,177,401 -1.08(-1.91%)
Jan 17, 2024 57.15 57.73 56.08 56.66 6,721,531 -1.12(-1.94%)
Jan 16, 2024 58.07 58.33 57.64 57.78 5,863,869 -0.55(-0.95%)
Jan 12, 2024 58.96 59.11 57.96 58.34 5,949,700 -0.37(-0.62%)
Jan 11, 2024 58.42 58.86 57.84 58.70 6,689,748 +0.16(+0.27%)
Jan 10, 2024 59.03 59.23 58.39 58.55 6,782,882 -0.18(-0.30%)
Jan 09, 2024 58.57 59.26 58.35 58.72 7,678,263 -0.19(-0.32%)
Jan 08, 2024 57.37 58.98 57.27 58.91 8,925,028 +1.55(+2.69%)
Jan 05, 2024 56.92 57.51 56.60 57.37 3,982,263 +0.23(+0.40%)
Jan 04, 2024 57.16 57.68 56.92 57.14 5,153,845 -0.04(-0.07%)
Jan 03, 2024 57.58 57.68 56.71 57.18 5,365,577 -0.83(-1.43%)
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.