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, 2020 43.56 44.64 42.90 44.29 5,652,942 -0.09(-0.21%)
Apr 29, 2020 44.07 45.49 44.00 44.38 4,461,073 +1.67(+3.91%)
Apr 28, 2020 43.08 43.77 42.34 42.71 3,359,273 +1.51(+3.66%)
Apr 27, 2020 40.36 41.80 40.13 41.20 3,139,855 +1.12(+2.78%)
Apr 24, 2020 39.83 40.51 39.43 40.09 3,120,687 +0.48(+1.22%)
Apr 23, 2020 40.55 40.88 39.44 39.61 2,549,090 -0.69(-1.71%)
Apr 22, 2020 41.00 41.20 39.90 40.30 2,503,966 +0.27(+0.66%)
Apr 21, 2020 39.28 40.59 39.08 40.03 2,980,359 -0.82(-2.01%)
Apr 20, 2020 40.93 41.78 40.46 40.85 2,872,732 -1.20(-2.86%)
Apr 17, 2020 41.97 42.92 40.81 42.05 4,798,337 +2.06(+5.14%)
Apr 16, 2020 41.76 42.01 39.85 40.00 3,681,312 -1.36(-3.28%)
Apr 15, 2020 43.04 43.85 40.85 41.36 4,406,281 -3.86(-8.54%)
Apr 14, 2020 44.08 45.29 43.40 45.22 3,533,651 +2.22(+5.17%)
Apr 13, 2020 45.45 45.52 42.40 42.99 5,439,590 -2.52(-5.54%)
Apr 09, 2020 44.87 48.77 44.60 45.52 6,197,417 +2.85(+6.68%)
Apr 08, 2020 40.50 43.26 39.70 42.66 5,223,968 +3.05(+7.70%)
Apr 07, 2020 39.93 41.82 39.59 39.61 6,781,166 +2.02(+5.38%)
Apr 06, 2020 37.76 39.11 36.94 37.59 5,642,882 +2.58(+7.36%)
Apr 03, 2020 36.40 37.25 34.86 35.01 4,734,703 -1.62(-4.43%)
Apr 02, 2020 36.34 37.83 35.64 36.63 5,239,220 -0.68(-1.83%)
Apr 01, 2020 37.84 38.32 36.16 37.32 5,710,998 -2.72(-6.80%)
Mar 31, 2020 42.10 42.39 39.24 40.04 7,673,323 -2.44(-5.74%)
Mar 30, 2020 45.60 46.07 40.97 42.48 7,585,017 -3.01(-6.63%)
Mar 27, 2020 44.55 48.07 44.09 45.49 9,870,218 -1.17(-2.50%)
Mar 26, 2020 45.24 46.88 43.36 46.66 5,598,457 +3.09(+7.08%)
Mar 25, 2020 41.57 47.57 40.24 43.57 6,754,239 +3.06(+7.56%)
Mar 24, 2020 36.79 40.65 36.13 40.51 5,730,618 +5.86(+16.91%)
Mar 23, 2020 37.21 37.21 32.29 34.65 6,685,754 -3.26(-8.60%)
Mar 20, 2020 40.03 42.02 37.49 37.91 6,151,797 -0.53(-1.37%)
Mar 19, 2020 34.18 39.32 30.38 38.44 7,057,477 +4.46(+13.13%)
Mar 18, 2020 41.56 41.96 31.98 33.98 8,018,021 -10.09(-22.90%)
Mar 17, 2020 44.77 44.88 41.41 44.07 7,572,111 +0.90(+2.09%)
Mar 16, 2020 51.01 53.17 43.13 43.17 7,704,909 -14.34(-24.93%)
Mar 13, 2020 55.83 57.65 54.17 57.50 6,514,646 +3.34(+6.17%)
Mar 12, 2020 54.79 58.86 52.82 54.16 6,153,312 -4.65(-7.91%)
Mar 11, 2020 60.04 60.21 57.77 58.81 4,579,853 -2.42(-3.96%)
Mar 10, 2020 59.80 61.31 58.12 61.23 4,659,282 +2.61(+4.46%)
Mar 09, 2020 57.01 59.92 56.76 58.62 4,846,085 -2.66(-4.34%)
Mar 06, 2020 60.77 61.48 59.32 61.28 3,573,831 -0.78(-1.26%)
Mar 05, 2020 61.60 62.36 61.12 62.07 2,859,013 -0.42(-0.67%)
Mar 04, 2020 60.81 62.63 60.58 62.48 4,515,736 +2.84(+4.76%)
Mar 03, 2020 60.04 61.22 59.13 59.64 4,394,007 -0.31(-0.52%)
Mar 02, 2020 58.36 60.01 57.29 59.95 5,643,014 +2.08(+3.59%)
Feb 28, 2020 57.13 58.04 55.47 57.88 8,778,544 -0.21(-0.37%)
Feb 27, 2020 59.21 60.39 58.09 58.09 14,891,514 -5.48(-8.61%)
Feb 26, 2020 64.57 65.14 63.31 63.57 6,632,743 -0.92(-1.43%)
Feb 25, 2020 65.57 65.57 64.13 64.49 4,893,153 -1.00(-1.52%)
Feb 24, 2020 65.45 66.47 65.35 65.49 3,595,077 -0.22(-0.33%)
Feb 21, 2020 65.21 65.75 64.98 65.70 2,788,610 +0.42(+0.65%)
Feb 20, 2020 67.18 67.68 64.06 65.28 4,072,919 +1.79(+2.81%)
Feb 19, 2020 64.04 64.05 63.29 63.49 1,573,889 -0.58(-0.91%)
Feb 18, 2020 64.16 64.19 63.58 64.08 1,642,792 +0.12(+0.19%)
Feb 14, 2020 62.87 63.96 62.81 63.96 2,060,214 +1.31(+2.09%)
Feb 13, 2020 62.51 63.18 62.51 62.65 1,681,196 +0.25(+0.41%)
Feb 12, 2020 62.49 62.86 62.16 62.39 2,437,873 -0.31(-0.50%)
Feb 11, 2020 63.76 64.04 62.56 62.70 2,101,747 -1.12(-1.75%)
Feb 10, 2020 63.76 63.88 63.47 63.82 1,707,855 +0.45(+0.72%)
Feb 07, 2020 63.31 63.60 63.11 63.37 1,463,945 +0.29(+0.45%)
Feb 06, 2020 62.66 63.27 62.64 63.08 1,273,800 +0.52(+0.83%)
Feb 05, 2020 62.07 62.76 61.68 62.56 2,241,931 +0.14(+0.23%)
Feb 04, 2020 62.23 62.91 62.16 62.42 1,569,947 +0.10(+0.15%)
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.