Skip to main content

Realty Income Corp (NY: O )

57.14 +0.76 (+1.35%)
Streaming Delayed Price Updated: 9:48 AM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 57.27 57.33 56.26 56.38 7,300,241 -0.62(-1.09%)
Nov 06, 2024 58.24 58.23 56.00 57.00 11,409,950 -1.82(-3.09%)
Nov 05, 2024 59.00 59.01 57.92 58.82 5,512,829 -0.47(-0.79%)
Nov 04, 2024 58.99 60.05 58.91 59.29 4,689,754 +0.41(+0.70%)
Nov 01, 2024 59.41 59.83 58.82 58.88 4,615,732 -0.49(-0.83%)
Oct 31, 2024 60.25 60.40 59.32 59.37 9,169,126 -1.11(-1.84%)
Oct 30, 2024 60.52 61.00 60.30 60.48 4,561,175 +0.07(+0.12%)
Oct 29, 2024 61.11 61.34 60.40 60.41 5,173,870 -0.88(-1.44%)
Oct 28, 2024 61.81 62.11 61.18 61.29 4,604,502 -0.02(-0.03%)
Oct 25, 2024 63.21 63.29 61.21 61.31 5,994,302 -2.00(-3.16%)
Oct 24, 2024 64.15 64.68 63.29 63.31 3,841,234 -0.93(-1.45%)
Oct 23, 2024 63.60 64.42 63.60 64.24 4,232,758 +0.55(+0.86%)
Oct 22, 2024 63.58 63.95 63.44 63.69 2,838,102 -0.10(-0.16%)
Oct 21, 2024 64.54 64.88 63.75 63.79 3,300,481 -0.92(-1.42%)
Oct 18, 2024 64.00 64.77 63.62 64.71 3,406,732 +0.75(+1.17%)
Oct 17, 2024 63.84 64.10 63.43 63.96 3,450,692 -0.27(-0.42%)
Oct 16, 2024 63.42 64.30 63.39 64.23 3,616,704 +0.87(+1.37%)
Oct 15, 2024 62.49 63.74 62.36 63.36 3,861,957 +1.25(+2.01%)
Oct 14, 2024 61.73 62.33 61.53 62.11 3,132,404 +0.36(+0.58%)
Oct 11, 2024 61.73 62.02 61.50 61.75 2,913,810 +0.28(+0.46%)
Oct 10, 2024 61.80 62.27 61.16 61.47 3,184,714 -0.34(-0.55%)
Oct 09, 2024 61.48 61.92 61.31 61.81 3,132,735 +0.30(+0.49%)
Oct 08, 2024 61.78 61.95 61.10 61.51 4,442,056 -0.16(-0.26%)
Oct 07, 2024 61.87 61.87 61.46 61.67 4,015,163 -0.34(-0.55%)
Oct 04, 2024 61.62 62.57 61.17 62.01 5,248,046 -0.39(-0.63%)
Oct 03, 2024 62.30 62.51 61.79 62.40 3,616,911 -0.02(-0.03%)
Oct 02, 2024 62.53 62.82 62.01 62.42 4,326,408 -0.58(-0.92%)
Oct 01, 2024 63.33 63.60 62.76 63.00 5,393,143 -0.16(-0.25%)
Sep 30, 2024 62.64 63.22 62.25 63.16 7,165,154 +0.69(+1.10%)
Sep 27, 2024 62.55 63.01 62.28 62.47 4,322,761 +0.25(+0.40%)
Sep 26, 2024 62.23 62.73 61.92 62.22 4,246,187 -0.16(-0.26%)
Sep 25, 2024 62.45 62.62 62.04 62.38 5,254,860 +0.08(+0.13%)
Sep 24, 2024 61.75 62.64 61.47 62.30 5,149,963 +0.24(+0.39%)
Sep 23, 2024 61.74 62.23 61.59 62.06 4,139,868 +0.69(+1.12%)
Sep 20, 2024 60.31 61.50 60.19 61.37 12,430,170 +0.93(+1.53%)
Sep 19, 2024 61.69 61.84 60.17 60.45 7,257,820 -1.48(-2.40%)
Sep 18, 2024 62.28 62.97 61.63 61.93 4,659,661 -0.30(-0.48%)
Sep 17, 2024 62.50 62.87 62.22 62.23 3,654,246 -0.19(-0.30%)
Sep 16, 2024 62.72 62.97 62.32 62.42 3,176,991 -0.03(-0.05%)
Sep 13, 2024 62.56 62.63 61.83 62.45 3,520,950 +0.30(+0.48%)
Sep 12, 2024 62.35 62.53 61.69 62.15 2,800,639 -0.20(-0.32%)
Sep 11, 2024 62.09 62.44 61.64 62.35 3,000,783 -0.20(-0.32%)
Sep 10, 2024 62.75 62.84 62.21 62.55 2,567,210 -0.05(-0.08%)
Sep 09, 2024 61.85 62.71 61.79 62.60 4,497,244 +0.46(+0.74%)
Sep 06, 2024 62.12 62.41 61.52 62.14 4,586,287 +0.07(+0.11%)
Sep 05, 2024 62.94 63.13 61.87 62.07 4,763,048 -0.38(-0.61%)
Sep 04, 2024 62.02 62.63 62.02 62.45 4,050,500 +0.43(+0.69%)
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.