Realty Income Corp (NY: O )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	60.86	61.35	60.64	61.19	4,344,949	+0.34(+0.55%)
Aug 30, 2021	60.39	60.86	60.24	60.86	4,148,382	+0.43(+0.71%)
Aug 27, 2021	60.15	60.69	60.12	60.43	3,132,260	+0.48(+0.80%)
Aug 26, 2021	59.90	60.18	59.63	59.95	2,282,073	+0.04(+0.07%)
Aug 25, 2021	59.73	60.30	59.34	59.90	2,780,730	+0.08(+0.13%)
Aug 24, 2021	60.35	60.39	59.65	59.83	3,467,626	-0.25(-0.42%)
Aug 23, 2021	60.80	61.06	59.98	60.08	3,732,647	-0.65(-1.07%)
Aug 20, 2021	60.42	61.09	59.84	60.73	5,629,764	+0.31(+0.52%)
Aug 19, 2021	60.36	61.02	60.06	60.42	4,245,930	-0.14(-0.24%)
Aug 18, 2021	60.95	61.11	60.44	60.56	2,877,068	-0.51(-0.83%)
Aug 17, 2021	61.13	61.30	60.50	61.07	2,858,346	-0.18(-0.29%)
Aug 16, 2021	60.78	61.42	60.76	61.25	3,432,223	+0.48(+0.79%)
Aug 13, 2021	60.16	60.79	60.00	60.77	3,423,521	+0.86(+1.44%)
Aug 12, 2021	60.01	60.11	59.44	59.90	2,072,912	+0.02(+0.03%)
Aug 11, 2021	59.52	60.01	59.30	59.89	2,728,656	+0.69(+1.17%)
Aug 10, 2021	59.63	59.66	59.12	59.19	2,552,453	-0.45(-0.75%)
Aug 09, 2021	59.59	59.87	59.30	59.64	2,699,625	+0.00(+0.00%)
Aug 06, 2021	59.83	60.13	59.44	59.64	2,390,316	-0.14(-0.24%)
Aug 05, 2021	59.54	59.79	59.22	59.79	3,149,802	+0.54(+0.91%)
Aug 04, 2021	59.45	59.63	59.11	59.25	3,508,276	-0.22(-0.37%)
Aug 03, 2021	59.37	59.87	58.83	59.46	3,432,391	+0.41(+0.69%)
Aug 02, 2021	59.61	60.17	59.05	59.06	3,667,710	-0.30(-0.51%)
Jul 30, 2021	59.46	60.34	59.30	59.36	6,524,310	+0.26(+0.44%)
Jul 29, 2021	59.35	59.72	59.04	59.11	2,802,451	-0.09(-0.16%)
Jul 28, 2021	60.06	60.06	59.16	59.20	4,145,534	-0.60(-1.00%)
Jul 27, 2021	59.22	60.08	59.18	59.80	4,161,518	+0.32(+0.54%)
Jul 26, 2021	59.21	59.68	59.10	59.48	3,507,206	+0.15(+0.26%)
Jul 23, 2021	58.92	59.43	58.89	59.32	2,099,350	+0.48(+0.82%)
Jul 22, 2021	58.85	59.00	58.52	58.84	2,438,361	-0.23(-0.38%)
Jul 21, 2021	59.10	59.59	59.04	59.07	2,323,289	-0.06(-0.10%)
Jul 20, 2021	58.04	59.37	58.01	59.13	4,507,700	+1.30(+2.26%)
Jul 19, 2021	57.97	58.04	57.27	57.83	4,411,558	-0.72(-1.24%)
Jul 16, 2021	58.66	58.95	58.46	58.55	3,389,665	+0.24(+0.40%)
Jul 15, 2021	58.09	58.36	57.94	58.31	2,465,805	+0.35(+0.61%)
Jul 14, 2021	57.56	58.16	57.56	57.96	3,139,541	+0.34(+0.58%)
Jul 13, 2021	58.19	58.38	57.30	57.62	3,200,704	-0.71(-1.21%)
Jul 12, 2021	57.83	58.55	57.63	58.33	3,157,095	+0.36(+0.62%)
Jul 09, 2021	57.43	57.99	57.16	57.97	3,063,307	+0.82(+1.43%)
Jul 08, 2021	57.19	57.50	56.82	57.15	3,540,903	-0.24(-0.43%)
Jul 07, 2021	57.25	57.61	56.88	57.40	3,206,157	-0.05(-0.09%)
Jul 06, 2021	56.88	57.57	56.42	57.45	4,706,286	+0.65(+1.14%)
Jul 02, 2021	56.65	57.16	56.49	56.80	3,919,202	+0.36(+0.64%)
Jul 01, 2021	55.35	56.82	55.34	56.44	9,079,858	+0.26(+0.46%)
Jun 30, 2021	56.95	57.47	56.08	56.18	4,944,087	-0.82(-1.44%)
Jun 29, 2021	56.90	57.46	56.78	57.00	4,926,549	+0.10(+0.18%)
Jun 28, 2021	57.18	57.24	56.63	56.90	5,463,408	-0.25(-0.44%)
Jun 25, 2021	56.54	57.21	56.25	57.15	4,630,612	+0.95(+1.69%)
Jun 24, 2021	56.95	56.95	56.10	56.20	4,039,869	-0.35(-0.62%)
Jun 23, 2021	56.60	56.97	56.38	56.55	3,434,991	-0.05(-0.09%)
Jun 22, 2021	56.85	57.12	56.59	56.60	4,634,105	-0.49(-0.85%)
Jun 21, 2021	56.33	57.45	56.19	57.09	7,087,073	+1.02(+1.83%)
Jun 18, 2021	56.86	57.09	56.06	56.07	7,638,227	-1.17(-2.04%)
Jun 17, 2021	57.47	57.48	56.90	57.23	4,252,248	-0.18(-0.32%)
Jun 16, 2021	58.63	58.71	57.41	57.42	3,920,429	-0.97(-1.67%)
Jun 15, 2021	59.06	59.21	58.38	58.39	3,724,828	-0.83(-1.40%)
Jun 14, 2021	59.11	59.33	58.85	59.22	3,991,092	+0.18(+0.31%)
Jun 11, 2021	59.62	59.62	58.70	59.03	4,050,573	-0.59(-0.98%)
Jun 10, 2021	59.50	59.81	59.24	59.62	3,976,721	+0.10(+0.17%)
Jun 09, 2021	59.55	59.78	59.22	59.52	4,920,220	+0.42(+0.71%)
Jun 08, 2021	59.10	59.55	59.07	59.10	4,691,579	+0.09(+0.16%)
Jun 07, 2021	59.14	59.55	59.00	59.01	3,787,987	-0.06(-0.10%)
Jun 04, 2021	59.04	59.18	58.59	59.07	3,244,129	+0.19(+0.33%)
Jun 03, 2021	59.37	59.37	58.65	58.88	4,338,157	-0.35(-0.59%)
Jun 02, 2021	58.24	59.24	58.04	59.23	3,419,595	+1.06(+1.82%)