Skip to main content

Realty Income Corp (NY: O )

53.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 38.11 38.17 37.49 37.49 3,949,175 -0.53(-1.41%)
Apr 27, 2018 37.20 38.29 37.20 38.02 2,647,253 +0.78(+2.10%)
Apr 26, 2018 36.81 37.45 36.67 37.24 1,605,593 +0.58(+1.57%)
Apr 25, 2018 36.49 36.68 36.22 36.66 2,003,519 +0.10(+0.26%)
Apr 24, 2018 36.45 36.70 36.07 36.57 2,589,642 +0.26(+0.71%)
Apr 23, 2018 36.61 36.66 36.10 36.31 2,131,349 -0.30(-0.81%)
Apr 20, 2018 37.15 37.28 36.45 36.61 2,670,051 -0.47(-1.28%)
Apr 19, 2018 37.82 37.86 36.99 37.08 2,279,385 -0.93(-2.45%)
Apr 18, 2018 38.17 38.37 37.99 38.01 1,604,995 -0.13(-0.35%)
Apr 17, 2018 37.79 38.35 37.59 38.14 1,662,736 +0.39(+1.04%)
Apr 16, 2018 37.65 37.86 37.33 37.75 1,622,192 +0.20(+0.53%)
Apr 13, 2018 37.48 37.59 37.23 37.55 1,752,561 +0.08(+0.22%)
Apr 12, 2018 38.31 38.37 37.37 37.47 1,825,998 -0.84(-2.18%)
Apr 11, 2018 38.22 38.67 38.17 38.30 1,248,478 +0.08(+0.21%)
Apr 10, 2018 38.53 38.53 38.19 38.22 1,868,067 -0.13(-0.33%)
Apr 09, 2018 38.50 38.77 38.22 38.35 1,829,392 -0.14(-0.37%)
Apr 06, 2018 38.80 39.30 38.42 38.49 2,130,444 -0.21(-0.55%)
Apr 05, 2018 38.69 38.76 38.35 38.70 1,572,328 -0.06(-0.15%)
Apr 04, 2018 38.07 38.95 37.86 38.76 2,249,091 +0.52(+1.37%)
Apr 03, 2018 37.87 38.37 37.43 38.24 2,582,756 +0.42(+1.11%)
Apr 02, 2018 38.15 38.39 37.59 37.82 2,943,730 -0.41(-1.08%)
Mar 29, 2018 38.23 38.23 38.23 0 +0.14(+0.37%)
Mar 28, 2018 37.30 38.34 37.21 38.09 2,766,707 +1.06(+2.86%)
Mar 27, 2018 36.77 37.49 36.37 37.03 2,101,512 +0.27(+0.74%)
Mar 26, 2018 36.55 36.79 36.32 36.76 2,206,142 +0.46(+1.26%)
Mar 23, 2018 36.86 36.15 36.30 2,704,810 -0.40(-1.08%)
Mar 22, 2018 36.66 37.30 36.66 36.70 2,576,976 -0.02(-0.06%)
Mar 21, 2018 37.20 37.27 36.49 36.72 3,145,521 -0.43(-1.15%)
Mar 20, 2018 37.49 37.74 36.95 37.15 2,350,037 -0.31(-0.82%)
Mar 19, 2018 37.86 37.96 37.22 37.46 2,365,275 -0.42(-1.11%)
Mar 16, 2018 37.63 38.06 37.43 37.88 3,590,733 +0.24(+0.65%)
Mar 15, 2018 37.94 38.01 37.47 37.63 1,889,736 -0.18(-0.49%)
Mar 14, 2018 37.86 38.11 37.74 37.82 2,320,569 -0.04(-0.12%)
Mar 13, 2018 37.86 38.27 37.77 37.86 1,966,462 +0.15(+0.39%)
Mar 12, 2018 37.46 37.81 37.31 37.72 2,300,290 +0.28(+0.75%)
Mar 09, 2018 37.23 37.44 36.87 37.44 2,015,863 +0.21(+0.57%)
Mar 08, 2018 37.44 37.64 37.04 37.22 2,164,173 -0.20(-0.53%)
Mar 07, 2018 37.46 36.89 37.42 1,963,736 +0.23(+0.61%)
Mar 06, 2018 36.91 37.22 36.73 37.19 2,465,663 +0.17(+0.46%)
Mar 05, 2018 36.49 37.27 36.49 37.02 2,454,818 +0.43(+1.17%)
Mar 02, 2018 36.39 36.63 36.17 36.60 2,741,578 +0.09(+0.24%)
Mar 01, 2018 36.18 36.69 35.94 36.51 3,394,213 +0.32(+0.87%)
Feb 28, 2018 36.43 36.65 36.17 36.19 4,620,328 +0.02(+0.06%)
Feb 27, 2018 37.13 37.25 36.16 36.17 4,390,550 -0.90(-2.43%)
Feb 26, 2018 36.91 37.20 36.75 37.07 3,843,129 +0.29(+0.80%)
Feb 23, 2018 36.24 36.81 36.15 36.78 3,242,425 +0.66(+1.83%)
Feb 22, 2018 36.12 4,014,035 +0.67(+1.88%)
Feb 21, 2018 36.10 36.32 35.42 35.45 4,777,596 -0.74(-2.04%)
Feb 20, 2018 36.56 36.82 36.19 36.19 4,067,433 -0.41(-1.12%)
Feb 16, 2018 36.60 36.60 36.60 0 +0.50(+1.38%)
Feb 15, 2018 35.37 36.17 35.27 36.10 4,099,348 +0.86(+2.45%)
Feb 14, 2018 35.57 35.64 35.01 35.24 3,724,207 -0.65(-1.82%)
Feb 13, 2018 35.64 36.03 35.25 35.89 3,891,716 +0.23(+0.64%)
Feb 12, 2018 35.94 36.07 34.62 35.67 5,856,083 -0.16(-0.45%)
Feb 09, 2018 35.07 36.10 34.74 35.83 4,413,610 +0.98(+2.82%)
Feb 08, 2018 35.78 36.14 34.83 34.84 6,002,623 -1.00(-2.78%)
Feb 07, 2018 36.71 36.98 35.82 35.84 8,007,558 -0.84(-2.30%)
Feb 06, 2018 36.46 37.12 35.99 36.68 5,218,312 -0.59(-1.59%)
Feb 05, 2018 37.28 37.64 36.67 37.28 4,241,029 -0.27(-0.72%)
Feb 02, 2018 37.44 37.69 36.95 37.55 3,432,162 -0.25(-0.66%)
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.