Skip to main content

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 53.20 53.34 52.74 52.77 8,694,666 -0.51(-0.95%)
Apr 29, 2024 52.97 53.50 52.90 53.27 6,687,741 +0.59(+1.12%)
Apr 26, 2024 52.86 53.17 52.49 52.68 6,995,269 -0.09(-0.17%)
Apr 25, 2024 52.02 52.88 51.87 52.77 4,975,575 +0.13(+0.24%)
Apr 24, 2024 52.15 52.72 51.85 52.64 5,443,646 +0.27(+0.52%)
Apr 23, 2024 52.21 52.56 52.10 52.37 6,779,994 +0.06(+0.11%)
Apr 22, 2024 51.99 52.36 51.55 52.31 4,262,402 +0.28(+0.55%)
Apr 19, 2024 51.19 52.14 51.18 52.03 6,740,455 +0.99(+1.94%)
Apr 18, 2024 50.45 51.06 50.15 51.04 5,056,393 +0.74(+1.46%)
Apr 17, 2024 49.84 50.56 49.68 50.30 5,219,732 +0.47(+0.94%)
Apr 16, 2024 50.54 50.58 49.81 49.83 7,256,729 -0.83(-1.65%)
Apr 15, 2024 51.30 51.35 50.37 50.66 6,372,162 -0.36(-0.71%)
Apr 12, 2024 51.19 51.30 50.86 51.03 6,535,541 -0.22(-0.42%)
Apr 11, 2024 51.46 51.75 51.10 51.24 5,834,661 +0.10(+0.19%)
Apr 10, 2024 52.00 52.34 50.71 51.14 7,724,318 -2.20(-4.12%)
Apr 09, 2024 52.73 53.35 52.67 53.34 3,469,152 +0.73(+1.38%)
Apr 08, 2024 52.04 52.64 51.93 52.62 4,084,671 +0.62(+1.19%)
Apr 05, 2024 51.19 52.14 50.98 52.00 4,810,526 +0.38(+0.74%)
Apr 04, 2024 51.90 52.43 51.45 51.61 3,999,475 -0.15(-0.28%)
Apr 03, 2024 51.83 51.96 51.53 51.76 4,774,409 -0.10(-0.19%)
Apr 02, 2024 51.96 52.06 51.65 51.86 5,206,730 -0.58(-1.10%)
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.