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 (%)
Jun 28, 2019 54.11 54.30 53.57 53.82 3,862,207 -0.17(-0.32%)
Jun 27, 2019 53.59 54.05 53.54 54.00 1,696,744 +0.72(+1.34%)
Jun 26, 2019 54.78 54.78 53.13 53.28 2,836,840 -1.49(-2.71%)
Jun 25, 2019 55.92 56.14 54.75 54.77 2,324,947 -1.07(-1.91%)
Jun 24, 2019 56.46 56.67 55.71 55.83 2,238,645 -0.37(-0.65%)
Jun 21, 2019 56.83 56.85 56.06 56.20 7,086,450 -0.81(-1.42%)
Jun 20, 2019 57.15 57.37 56.85 57.01 2,540,090 +0.05(+0.10%)
Jun 19, 2019 56.26 57.16 56.05 56.95 2,625,936 +0.48(+0.85%)
Jun 18, 2019 57.34 57.48 56.15 56.47 2,572,881 -0.53(-0.93%)
Jun 17, 2019 57.16 57.54 56.78 57.00 1,793,311 +0.01(+0.01%)
Jun 14, 2019 56.57 57.30 56.57 56.99 1,819,148 +0.44(+0.78%)
Jun 13, 2019 56.86 57.02 56.21 56.55 1,899,471 -0.29(-0.51%)
Jun 12, 2019 56.42 56.94 56.28 56.84 1,739,356 +0.65(+1.16%)
Jun 11, 2019 55.81 56.32 55.77 56.18 1,545,196 +0.36(+0.64%)
Jun 10, 2019 56.48 56.52 55.51 55.83 1,782,359 -0.68(-1.21%)
Jun 07, 2019 56.77 57.16 56.42 56.51 1,435,263 +0.03(+0.06%)
Jun 06, 2019 56.47 56.64 56.13 56.48 1,480,595 +0.10(+0.18%)
Jun 05, 2019 55.13 56.39 55.02 56.38 2,123,199 +1.62(+2.95%)
Jun 04, 2019 55.24 55.25 54.25 54.76 3,513,721 -0.72(-1.29%)
Jun 03, 2019 54.71 55.57 54.64 55.48 2,483,271 +0.96(+1.77%)
May 31, 2019 53.69 54.79 53.62 54.51 2,152,637 +0.84(+1.57%)
May 30, 2019 53.50 54.19 53.29 53.67 1,379,040 +0.33(+0.61%)
May 29, 2019 54.04 54.10 53.19 53.34 2,059,063 -0.73(-1.35%)
May 28, 2019 54.87 55.22 54.06 54.07 2,740,915 -0.61(-1.12%)
May 24, 2019 54.71 55.05 54.59 54.68 1,683,999 -0.04(-0.07%)
May 23, 2019 54.03 54.74 53.83 54.72 3,017,506 +0.67(+1.23%)
May 22, 2019 53.72 54.06 53.36 54.05 2,207,201 +0.52(+0.97%)
May 21, 2019 53.07 53.67 52.97 53.53 2,057,183 +0.57(+1.08%)
May 20, 2019 53.70 53.92 52.80 52.96 2,313,937 -0.74(-1.39%)
May 17, 2019 53.57 53.74 53.25 53.70 1,843,422 -0.03(-0.06%)
May 16, 2019 53.69 54.07 53.55 53.74 2,520,458 +0.03(+0.06%)
May 15, 2019 53.51 53.88 53.26 53.70 3,378,226 +0.20(+0.38%)
May 14, 2019 53.16 53.56 53.05 53.50 2,839,596 +0.40(+0.74%)
May 13, 2019 52.70 53.29 52.52 53.11 4,687,123 +0.20(+0.38%)
May 10, 2019 52.22 52.93 52.09 52.91 3,226,892 +0.68(+1.31%)
May 09, 2019 51.79 52.36 51.33 52.22 4,395,747 +0.42(+0.81%)
May 08, 2019 51.84 52.57 51.71 51.81 4,287,110 +0.15(+0.29%)
May 07, 2019 52.72 52.85 51.62 51.66 18,994,120 -2.58(-4.76%)
May 06, 2019 54.36 54.81 54.16 54.24 1,589,171 -0.26(-0.48%)
May 03, 2019 54.64 54.82 54.39 54.50 1,494,265 +0.05(+0.10%)
May 02, 2019 54.53 55.71 54.26 54.45 2,861,594 +0.18(+0.33%)
May 01, 2019 54.23 54.94 54.14 54.27 1,790,218 -0.01(-0.01%)
Apr 30, 2019 53.88 54.50 53.50 54.28 2,434,429 +0.57(+1.06%)
Apr 29, 2019 54.48 54.59 53.71 53.71 1,360,498 -0.83(-1.53%)
Apr 26, 2019 54.40 54.73 54.16 54.54 1,007,924 +0.39(+0.71%)
Apr 25, 2019 53.87 54.38 53.58 54.16 1,170,507 +0.12(+0.23%)
Apr 24, 2019 53.56 54.32 53.42 54.03 1,840,203 +0.66(+1.25%)
Apr 23, 2019 52.78 53.44 52.59 53.37 2,122,214 +0.90(+1.72%)
Apr 22, 2019 52.93 52.97 51.94 52.46 1,960,761 -0.49(-0.93%)
Apr 18, 2019 52.52 53.11 52.52 52.96 2,283,456 +0.59(+1.12%)
Apr 17, 2019 53.53 53.55 52.37 52.37 2,907,805 -1.21(-2.26%)
Apr 16, 2019 55.18 55.21 53.33 53.58 2,521,502 -1.58(-2.86%)
Apr 15, 2019 55.17 55.21 54.81 55.16 2,230,588 +0.05(+0.10%)
Apr 12, 2019 55.14 55.14 54.65 55.11 2,444,305 -0.07(-0.13%)
Apr 11, 2019 55.60 55.86 55.05 55.18 2,415,642 -0.28(-0.50%)
Apr 10, 2019 55.28 55.61 55.12 55.45 1,778,898 +0.44(+0.80%)
Apr 09, 2019 55.64 55.70 54.93 55.01 1,776,824 -0.63(-1.13%)
Apr 08, 2019 55.79 55.97 55.42 55.64 1,380,241 -0.22(-0.39%)
Apr 05, 2019 55.37 55.87 55.34 55.86 1,452,814 +0.38(+0.68%)
Apr 04, 2019 55.66 55.69 55.14 55.48 1,569,484 -0.12(-0.22%)
Apr 03, 2019 56.00 56.00 55.45 55.60 2,414,480 -0.46(-0.83%)
Apr 02, 2019 56.06 56.13 55.42 56.06 2,582,535 -0.14(-0.25%)
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.