Skip to main content

Realty Income Corp (NY: O )

53.86 -0.83 (-1.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 54.30 54.56 53.56 53.86 6,647,189 -0.83(-1.52%)
Dec 07, 2023 54.60 55.18 54.32 54.69 6,194,652 -0.02(-0.04%)
Dec 06, 2023 55.83 56.45 54.70 54.71 11,295,794 -0.21(-0.38%)
Dec 05, 2023 55.47 55.57 54.75 54.92 7,657,412 -0.61(-1.10%)
Dec 04, 2023 54.41 55.67 54.41 55.53 7,321,854 +0.93(+1.70%)
Dec 01, 2023 53.85 54.75 53.75 54.60 6,197,091 +0.64(+1.19%)
Nov 30, 2023 53.63 54.11 53.15 53.96 10,125,944 +0.55(+1.02%)
Nov 29, 2023 53.94 54.24 53.31 53.41 5,587,287 -0.14(-0.26%)
Nov 28, 2023 53.68 54.19 53.51 53.55 6,885,810 -0.32(-0.59%)
Nov 27, 2023 53.71 54.08 53.39 53.87 4,772,369 +0.22(+0.41%)
Nov 24, 2023 53.01 53.71 52.86 53.65 2,466,005 +0.60(+1.13%)
Nov 22, 2023 53.73 53.78 52.84 53.06 4,013,585 -0.24(-0.45%)
Nov 21, 2023 52.75 53.36 52.53 53.29 5,326,033 +0.33(+0.62%)
Nov 20, 2023 52.55 53.17 52.26 52.97 4,971,117 +0.31(+0.59%)
Nov 17, 2023 53.18 53.23 52.49 52.66 7,250,332 -0.18(-0.34%)
Nov 16, 2023 52.41 53.02 52.16 52.84 7,557,512 +0.62(+1.18%)
Nov 15, 2023 51.96 52.56 51.93 52.22 6,038,328 +0.33(+0.63%)
Nov 14, 2023 50.76 52.52 50.65 51.89 7,059,418 +2.23(+4.49%)
Nov 13, 2023 49.71 49.76 49.28 49.66 6,154,014 -0.16(-0.32%)
Nov 10, 2023 50.17 50.29 49.61 49.82 5,215,998 -0.11(-0.22%)
Nov 09, 2023 51.06 51.13 49.61 49.93 5,489,883 -1.03(-2.01%)
Nov 08, 2023 50.49 51.12 50.48 50.96 5,480,590 +0.50(+0.99%)
Nov 07, 2023 50.61 50.75 49.80 50.46 5,808,909 +0.24(+0.48%)
Nov 06, 2023 50.52 50.59 50.01 50.22 7,768,502 -0.39(-0.77%)
Nov 03, 2023 50.63 51.12 50.55 50.61 6,463,921 +0.82(+1.64%)
Nov 02, 2023 48.66 49.96 48.44 49.79 9,671,543 +2.03(+4.25%)
Nov 01, 2023 47.43 47.91 46.99 47.76 8,187,673 +0.61(+1.29%)
Oct 31, 2023 46.13 47.29 45.71 47.15 18,304,768 +1.41(+3.08%)
Oct 30, 2023 47.01 47.71 44.57 45.74 36,497,980 -2.75(-5.67%)
Oct 27, 2023 49.28 49.36 48.31 48.50 4,150,544 -0.78(-1.59%)
Oct 26, 2023 48.92 49.70 48.92 49.28 4,343,442 +0.50(+1.03%)
Oct 25, 2023 48.91 49.11 48.57 48.77 3,370,312 -0.32(-0.65%)
Oct 24, 2023 48.68 49.19 48.63 49.09 4,043,263 +0.58(+1.20%)
Oct 23, 2023 48.50 49.07 48.11 48.51 4,908,704 -0.34(-0.69%)
Oct 20, 2023 48.91 49.30 48.83 48.84 5,017,523 -0.07(-0.14%)
Oct 19, 2023 49.23 49.86 48.84 48.91 4,933,024 -0.48(-0.98%)
Oct 18, 2023 50.08 50.28 49.37 49.40 3,970,770 -1.05(-2.08%)
Oct 17, 2023 50.07 50.76 49.89 50.45 6,152,972 +0.23(+0.45%)
Oct 16, 2023 50.08 50.49 49.43 50.22 4,592,615 +0.15(+0.30%)
Oct 13, 2023 50.03 50.23 49.68 50.07 3,265,572 +0.31(+0.62%)
Oct 12, 2023 50.29 50.42 49.55 49.76 4,152,082 -0.66(-1.31%)
Oct 11, 2023 50.14 50.68 50.02 50.43 4,068,549 +0.74(+1.49%)
Oct 10, 2023 49.67 49.90 48.67 49.68 6,290,621 -0.35(-0.69%)
Oct 09, 2023 49.40 50.33 49.39 50.03 3,783,669 +0.44(+0.88%)
Oct 06, 2023 49.30 50.02 48.87 49.59 4,293,409 +0.05(+0.10%)
Oct 05, 2023 49.02 49.63 48.79 49.55 5,117,448 +0.48(+0.99%)
Oct 04, 2023 48.61 49.08 48.16 49.06 5,521,695 +0.67(+1.39%)
Oct 03, 2023 48.31 48.59 47.92 48.39 6,417,998 -0.10(-0.20%)
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.