Skip to main content

Realty Income Corp (NY: O )

54.10 +0.59 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 59.36 60.08 59.36 59.98 3,629,618 +0.77(+1.30%)
Apr 27, 2023 58.28 59.54 58.25 59.22 3,348,327 +0.93(+1.60%)
Apr 26, 2023 58.93 59.15 58.13 58.28 3,028,655 -0.69(-1.18%)
Apr 25, 2023 58.84 59.21 58.73 58.98 3,673,819 -0.05(-0.08%)
Apr 24, 2023 59.30 59.41 58.58 59.03 2,784,480 -0.23(-0.39%)
Apr 21, 2023 58.91 59.53 58.74 59.25 4,229,514 +0.38(+0.65%)
Apr 20, 2023 58.41 58.92 58.26 58.87 3,188,162 +0.28(+0.47%)
Apr 19, 2023 57.68 58.61 57.64 58.60 2,409,300 +0.50(+0.87%)
Apr 18, 2023 58.38 58.70 57.87 58.09 2,309,166 -0.43(-0.73%)
Apr 17, 2023 58.01 58.53 57.78 58.52 3,113,861 +0.75(+1.30%)
Apr 14, 2023 58.63 58.84 57.50 57.77 3,922,328 -0.72(-1.24%)
Apr 13, 2023 58.71 58.71 57.96 58.49 5,391,930 -0.37(-0.63%)
Apr 12, 2023 59.88 60.10 58.82 58.86 4,995,777 -0.17(-0.29%)
Apr 11, 2023 59.42 59.42 58.66 59.03 7,790,122 -0.52(-0.88%)
Apr 10, 2023 59.18 59.57 58.66 59.56 3,242,445 +0.08(+0.13%)
Apr 06, 2023 59.86 59.87 59.04 59.48 3,342,585 -0.13(-0.22%)
Apr 05, 2023 59.85 59.99 59.39 59.61 4,208,476 -0.12(-0.21%)
Apr 04, 2023 59.73 59.88 59.31 59.74 2,979,359 -0.03(-0.05%)
Apr 03, 2023 59.84 60.27 59.31 59.77 6,056,193 -0.43(-0.71%)
Mar 31, 2023 59.43 60.23 59.38 60.19 4,358,167 +0.92(+1.55%)
Mar 30, 2023 59.10 59.51 59.03 59.28 3,176,951 +0.54(+0.92%)
Mar 29, 2023 58.33 58.83 58.27 58.74 3,193,177 +0.93(+1.60%)
Mar 28, 2023 57.15 57.82 57.04 57.81 2,545,681 +0.33(+0.58%)
Mar 27, 2023 58.11 58.20 57.39 57.48 3,990,282 -0.31(-0.54%)
Mar 24, 2023 56.01 57.84 55.93 57.79 3,882,331 +1.68(+2.99%)
Mar 23, 2023 56.71 57.18 55.94 56.12 3,759,108 -0.12(-0.22%)
Mar 22, 2023 57.75 58.05 56.20 56.24 4,388,211 -1.77(-3.05%)
Mar 21, 2023 58.96 59.09 57.77 58.01 4,643,147 -0.66(-1.13%)
Mar 20, 2023 58.38 58.97 58.13 58.67 4,164,988 +0.56(+0.96%)
Mar 17, 2023 59.07 59.07 58.08 58.11 7,465,806 -0.99(-1.68%)
Mar 16, 2023 59.31 59.55 58.45 59.11 4,830,897 -0.60(-1.00%)
Mar 15, 2023 59.50 60.36 58.80 59.70 5,811,642 -0.15(-0.25%)
Mar 14, 2023 60.02 60.62 59.40 59.85 5,345,471 +0.41(+0.68%)
Mar 13, 2023 58.11 60.28 58.08 59.45 6,789,194 +1.34(+2.30%)
Mar 10, 2023 60.05 60.11 57.96 58.11 6,047,328 -1.95(-3.25%)
Mar 09, 2023 61.10 61.26 60.03 60.06 3,602,294 -1.04(-1.70%)
Mar 08, 2023 60.42 61.15 60.37 61.10 2,964,478 +0.61(+1.00%)
Mar 07, 2023 60.98 61.08 60.27 60.50 3,747,429 -0.38(-0.62%)
Mar 06, 2023 61.29 61.44 60.79 60.88 3,678,999 -0.18(-0.29%)
Mar 03, 2023 60.96 61.34 60.74 61.06 3,775,189 +0.38(+0.62%)
Mar 02, 2023 60.01 60.83 59.80 60.68 3,427,095 +0.54(+0.90%)
Mar 01, 2023 60.44 60.44 59.43 60.14 3,829,264 -0.41(-0.67%)
Feb 28, 2023 61.06 61.35 60.51 60.55 6,308,478 -0.53(-0.86%)
Feb 27, 2023 61.91 61.99 60.79 61.07 4,220,941 -0.21(-0.34%)
Feb 24, 2023 61.98 62.10 60.98 61.28 3,414,854 -1.04(-1.66%)
Feb 23, 2023 62.29 62.73 61.94 62.32 3,774,737 +0.53(+0.85%)
Feb 22, 2023 62.08 63.23 61.69 61.79 3,710,074 +0.28(+0.46%)
Feb 21, 2023 62.01 62.29 61.30 61.51 2,759,513 -0.85(-1.36%)
Feb 17, 2023 62.52 62.62 61.90 62.35 3,066,587 -0.18(-0.29%)
Feb 16, 2023 62.08 62.84 61.79 62.53 2,595,030 -0.08(-0.14%)
Feb 15, 2023 61.98 62.66 61.98 62.62 2,572,442 +0.65(+1.05%)
Feb 14, 2023 63.21 63.31 61.93 61.97 3,418,742 -1.36(-2.14%)
Feb 13, 2023 63.18 63.51 63.16 63.33 2,372,889 +0.28(+0.45%)
Feb 10, 2023 62.32 63.18 62.27 63.04 2,251,715 +0.58(+0.94%)
Feb 09, 2023 63.59 63.88 62.41 62.46 2,539,124 -0.93(-1.47%)
Feb 08, 2023 63.43 63.84 63.12 63.39 2,673,025 -0.14(-0.22%)
Feb 07, 2023 63.46 64.02 63.01 63.53 3,825,316 -0.34(-0.53%)
Feb 06, 2023 63.18 63.95 62.92 63.87 2,639,050 +0.13(+0.21%)
Feb 03, 2023 63.50 63.78 62.60 63.74 3,857,279 -0.25(-0.40%)
Feb 02, 2023 64.33 64.93 63.65 64.00 3,430,317 -0.04(-0.06%)
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.