Skip to main content

Realty Income Corp (NY: O )

55.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 53.74 53.95 53.11 53.59 6,105,270 +0.46(+0.86%)
Sep 29, 2022 54.88 54.94 52.82 53.13 5,276,390 -2.22(-4.01%)
Sep 28, 2022 54.96 55.62 54.19 55.35 9,227,496 +0.81(+1.48%)
Sep 27, 2022 56.05 56.33 54.48 54.54 7,505,971 -1.29(-2.32%)
Sep 26, 2022 56.38 56.57 55.33 55.83 5,470,448 -0.83(-1.47%)
Sep 23, 2022 56.83 57.22 55.95 56.67 4,971,017 -0.63(-1.10%)
Sep 22, 2022 57.30 57.63 56.95 57.30 5,524,013 -0.04(-0.06%)
Sep 21, 2022 58.03 58.53 57.32 57.34 5,415,790 -0.50(-0.87%)
Sep 20, 2022 58.17 58.21 57.39 57.84 4,779,519 -0.81(-1.38%)
Sep 19, 2022 58.61 58.79 58.07 58.65 4,852,030 -0.31(-0.53%)
Sep 16, 2022 58.07 59.14 57.86 58.96 13,716,494 +0.81(+1.39%)
Sep 15, 2022 60.12 60.45 58.10 58.15 8,227,388 -1.82(-3.03%)
Sep 14, 2022 60.51 60.73 59.60 59.97 5,446,451 -0.46(-0.76%)
Sep 13, 2022 61.07 61.40 60.29 60.43 4,591,776 -1.55(-2.50%)
Sep 12, 2022 61.65 62.19 61.33 61.98 4,138,779 +0.74(+1.21%)
Sep 09, 2022 60.88 61.43 60.52 61.23 4,520,273 +0.39(+0.65%)
Sep 08, 2022 62.07 62.49 60.67 60.84 8,944,801 -1.75(-2.80%)
Sep 07, 2022 62.06 62.76 61.96 62.59 2,903,543 +0.48(+0.77%)
Sep 06, 2022 62.34 62.76 61.76 62.11 4,265,215 +0.05(+0.09%)
Sep 02, 2022 63.03 63.17 61.94 62.06 2,796,011 -0.70(-1.11%)
Sep 01, 2022 62.32 62.79 61.91 62.76 3,791,668 +0.16(+0.25%)
Aug 31, 2022 63.26 63.55 62.40 62.60 5,566,897 -0.41(-0.64%)
Aug 30, 2022 63.99 64.26 62.87 63.01 4,366,515 -0.93(-1.46%)
Aug 29, 2022 63.58 64.58 63.49 63.94 4,060,196 +0.07(+0.11%)
Aug 26, 2022 64.87 65.02 63.85 63.86 3,623,060 -1.01(-1.56%)
Aug 25, 2022 64.79 64.98 64.43 64.88 2,819,360 +0.35(+0.54%)
Aug 24, 2022 64.50 64.84 64.44 64.53 3,340,133 +0.03(+0.04%)
Aug 23, 2022 65.50 65.58 64.06 64.50 4,865,490 -1.08(-1.64%)
Aug 22, 2022 66.23 66.42 65.52 65.58 4,330,938 -1.02(-1.54%)
Aug 19, 2022 66.57 66.92 66.35 66.61 4,573,724 -0.07(-0.11%)
Aug 18, 2022 67.31 67.45 66.45 66.68 3,097,987 -0.54(-0.80%)
Aug 17, 2022 67.09 67.56 66.72 67.22 3,590,951 -0.11(-0.16%)
Aug 16, 2022 67.91 68.35 67.14 67.33 5,175,612 -0.96(-1.40%)
Aug 15, 2022 68.15 68.61 67.95 68.29 3,364,146 +0.07(+0.11%)
Aug 12, 2022 67.81 68.30 67.56 68.21 3,595,112 +0.74(+1.10%)
Aug 11, 2022 67.75 68.11 67.25 67.47 3,173,842 -0.25(-0.36%)
Aug 10, 2022 67.83 67.92 67.08 67.72 3,518,735 +0.53(+0.79%)
Aug 09, 2022 67.11 67.33 66.96 67.19 2,821,173 +0.26(+0.40%)
Aug 08, 2022 66.69 69.48 66.62 66.92 2,246,276 +0.46(+0.69%)
Aug 05, 2022 65.86 66.50 65.37 66.47 2,747,088 +0.27(+0.40%)
Aug 04, 2022 66.73 66.84 65.80 66.20 3,365,630 +0.43(+0.65%)
Aug 03, 2022 66.69 67.16 65.73 65.77 4,076,422 -0.73(-1.10%)
Aug 02, 2022 67.24 67.66 66.48 66.50 2,939,087 -0.79(-1.18%)
Aug 01, 2022 67.25 67.75 67.05 67.30 2,860,742 -0.29(-0.43%)
Jul 29, 2022 66.78 67.77 66.73 67.59 4,832,880 +0.64(+0.95%)
Jul 28, 2022 65.76 67.02 65.59 66.95 3,008,284 +1.52(+2.32%)
Jul 27, 2022 65.55 66.03 64.83 65.43 2,780,238 -0.51(-0.77%)
Jul 26, 2022 65.21 66.11 65.21 65.94 2,608,025 +0.75(+1.14%)
Jul 25, 2022 65.10 65.45 64.88 65.20 2,252,993 +0.24(+0.36%)
Jul 22, 2022 64.64 65.07 64.36 64.96 2,443,574 +0.70(+1.09%)
Jul 21, 2022 63.73 64.28 63.50 64.26 2,025,054 +0.30(+0.47%)
Jul 20, 2022 63.68 64.23 63.17 63.96 2,044,516 +0.15(+0.24%)
Jul 19, 2022 63.67 63.85 63.09 63.80 2,777,352 +0.56(+0.88%)
Jul 18, 2022 64.19 64.31 62.97 63.25 3,199,734 -0.76(-1.19%)
Jul 15, 2022 63.15 64.11 62.68 64.01 4,177,752 +1.69(+2.72%)
Jul 14, 2022 61.03 62.51 60.87 62.32 4,360,453 +0.36(+0.59%)
Jul 13, 2022 62.48 63.04 61.94 61.96 3,671,890 -1.19(-1.89%)
Jul 12, 2022 62.90 63.63 62.63 63.15 2,841,771 -0.18(-0.29%)
Jul 11, 2022 62.75 63.35 62.49 63.33 3,115,088 +0.53(+0.84%)
Jul 08, 2022 62.64 63.09 62.38 62.80 3,169,838 +0.17(+0.28%)
Jul 07, 2022 63.39 63.39 62.50 62.63 4,252,630 -0.65(-1.02%)
Jul 06, 2022 63.28 63.71 62.85 63.28 3,329,573 +0.19(+0.30%)
Jul 05, 2022 63.38 63.60 61.98 63.09 3,272,786 -0.78(-1.23%)
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.