Skip to main content

Realty Income Corp (NY: O )

48.89 -0.10 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 48.81 49.09 48.41 48.89 6,352,007 -0.10(-0.20%)
Oct 02, 2023 49.82 49.98 48.76 48.99 6,157,860 -0.95(-1.90%)
Sep 29, 2023 49.98 50.53 49.62 49.94 5,299,152 +0.58(+1.17%)
Sep 28, 2023 49.53 49.82 49.32 49.36 5,878,171 -0.04(-0.08%)
Sep 27, 2023 50.32 50.68 49.13 49.40 5,444,178 -0.60(-1.19%)
Sep 26, 2023 50.74 50.93 49.69 50.00 5,257,645 -0.93(-1.82%)
Sep 25, 2023 51.23 51.01 50.60 50.93 5,334,203 -0.37(-0.72%)
Sep 22, 2023 51.80 52.13 51.25 51.29 7,018,469 -0.50(-0.96%)
Sep 21, 2023 53.15 53.27 51.77 51.79 8,723,475 -1.73(-3.23%)
Sep 20, 2023 53.97 54.33 53.45 53.52 3,754,567 -0.20(-0.37%)
Sep 19, 2023 53.42 53.97 53.40 53.72 4,417,875 +0.27(+0.50%)
Sep 18, 2023 54.08 54.11 53.37 53.45 5,954,653 -0.37(-0.68%)
Sep 15, 2023 54.67 54.71 53.70 53.82 18,458,370 -1.01(-1.85%)
Sep 14, 2023 54.98 55.14 54.77 54.84 5,930,728 +0.06(+0.11%)
Sep 13, 2023 55.13 55.25 54.72 54.78 4,954,210 -0.09(-0.16%)
Sep 12, 2023 54.87 55.06 54.63 54.87 3,723,628 -0.02(-0.04%)
Sep 11, 2023 55.19 55.24 54.76 54.89 3,717,709 -0.15(-0.27%)
Sep 08, 2023 55.06 55.45 54.93 55.03 4,266,842 +0.24(+0.44%)
Sep 07, 2023 54.70 55.15 54.69 54.80 5,851,313 +0.09(+0.16%)
Sep 06, 2023 55.14 55.19 54.48 54.71 4,940,615 -0.26(-0.47%)
Sep 05, 2023 55.88 55.89 54.95 54.97 5,289,080 -0.95(-1.69%)
Sep 01, 2023 56.01 56.30 55.72 55.91 3,884,211 +0.16(+0.29%)
Aug 31, 2023 56.03 56.07 55.70 55.75 7,006,817 -0.26(-0.47%)
Aug 30, 2023 55.81 56.05 55.52 56.01 9,107,781 +0.09(+0.16%)
Aug 29, 2023 55.95 55.96 55.50 55.92 4,736,672 +0.00(+0.00%)
Aug 28, 2023 55.66 56.10 55.38 55.92 8,652,047 +0.47(+0.84%)
Aug 25, 2023 55.86 55.91 55.27 55.46 8,511,261 -0.36(-0.64%)
Aug 24, 2023 56.59 56.99 55.82 55.82 5,776,192 -0.74(-1.31%)
Aug 23, 2023 55.99 56.67 55.95 56.56 5,889,525 +0.78(+1.40%)
Aug 22, 2023 55.94 56.07 55.61 55.78 3,482,513 +0.09(+0.16%)
Aug 21, 2023 56.27 56.36 55.42 55.69 4,793,817 -0.66(-1.18%)
Aug 18, 2023 56.01 56.67 55.98 56.35 4,889,274 +0.02(+0.04%)
Aug 17, 2023 56.46 57.06 56.30 56.33 5,279,030 +0.01(+0.02%)
Aug 16, 2023 56.94 57.04 56.27 56.32 5,150,615 -0.55(-0.98%)
Aug 15, 2023 57.16 57.16 56.29 56.88 6,217,282 -0.51(-0.88%)
Aug 14, 2023 57.91 58.05 57.26 57.38 6,209,933 -0.67(-1.16%)
Aug 11, 2023 58.08 58.21 57.77 58.05 5,119,722 -0.17(-0.29%)
Aug 10, 2023 58.98 59.03 57.98 58.22 7,005,371 -0.71(-1.21%)
Aug 09, 2023 58.31 59.23 58.09 58.94 3,933,122 +0.50(+0.86%)
Aug 08, 2023 59.13 59.24 58.31 58.43 4,508,300 -1.10(-1.85%)
Aug 07, 2023 58.75 59.61 58.66 59.53 4,098,764 +0.88(+1.50%)
Aug 04, 2023 58.66 59.67 58.44 58.65 4,552,103 +0.38(+0.65%)
Aug 03, 2023 59.51 59.57 58.06 58.27 6,686,757 -1.52(-2.53%)
Aug 02, 2023 59.92 60.10 59.58 59.79 3,591,149 -0.41(-0.67%)
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.