Skip to main content

Realty Income Corp (NY: O )

62.30 +0.56 (+0.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 61.66 62.30 61.20 62.05 5,312,721 +0.56(+0.91%)
Nov 28, 2022 64.30 64.43 61.28 61.49 7,770,237 -3.10(-4.80%)
Nov 25, 2022 64.55 64.70 64.27 64.59 1,697,957 +0.33(+0.51%)
Nov 23, 2022 64.87 65.13 63.94 64.26 3,296,468 -0.78(-1.19%)
Nov 22, 2022 65.11 65.42 64.83 65.04 3,141,322 +0.00(+0.00%)
Nov 21, 2022 64.39 65.11 64.35 65.04 2,842,367 +0.60(+0.93%)
Nov 18, 2022 64.74 64.94 64.06 64.44 3,003,718 +0.29(+0.45%)
Nov 17, 2022 62.97 64.17 62.88 64.15 3,100,161 +0.57(+0.89%)
Nov 16, 2022 64.28 64.46 63.44 63.59 3,583,324 -0.90(-1.39%)
Nov 15, 2022 64.64 65.13 63.71 64.48 4,454,115 +0.66(+1.03%)
Nov 14, 2022 64.56 64.96 63.80 63.82 4,009,557 -0.90(-1.39%)
Nov 11, 2022 65.34 65.57 64.40 64.72 3,572,421 -0.39(-0.60%)
Nov 10, 2022 64.49 65.61 63.86 65.11 4,636,383 +2.11(+3.35%)
Nov 09, 2022 63.03 64.02 62.85 63.00 2,991,649 -0.09(-0.14%)
Nov 08, 2022 62.93 63.67 62.60 63.09 3,011,369 +0.21(+0.33%)
Nov 07, 2022 62.87 63.06 62.34 62.88 3,328,742 +0.12(+0.19%)
Nov 04, 2022 61.66 63.21 61.45 62.76 3,721,037 +1.37(+2.24%)
Nov 03, 2022 60.14 61.74 59.71 61.38 2,837,724 +0.56(+0.92%)
Nov 02, 2022 61.54 62.21 60.37 60.83 4,155,206 -1.14(-1.83%)
Nov 01, 2022 62.25 62.69 61.77 61.96 3,600,516 -0.06(-0.10%)
Oct 31, 2022 61.30 62.21 61.27 62.02 6,688,702 +0.21(+0.34%)
Oct 28, 2022 60.51 61.91 60.43 61.81 3,004,328 +1.16(+1.91%)
Oct 27, 2022 60.52 61.25 60.40 60.65 3,428,575 +0.54(+0.89%)
Oct 26, 2022 60.01 60.47 59.73 60.12 3,845,105 +0.11(+0.18%)
Oct 25, 2022 58.61 60.07 58.53 60.01 6,638,097 +1.47(+2.51%)
Oct 24, 2022 57.82 58.66 57.70 58.54 4,240,872 +1.37(+2.39%)
Oct 21, 2022 56.93 57.33 56.23 57.17 3,811,782 +0.16(+0.28%)
Oct 20, 2022 57.45 57.87 56.99 57.01 3,209,672 -0.36(-0.62%)
Oct 19, 2022 57.67 58.28 56.95 57.37 3,689,529 -0.79(-1.36%)
Oct 18, 2022 57.84 58.44 57.56 58.16 4,101,481 +1.13(+1.98%)
Oct 17, 2022 55.92 57.25 55.69 57.03 5,053,905 +1.93(+3.51%)
Oct 14, 2022 57.79 57.97 55.06 55.10 4,189,449 -1.99(-3.49%)
Oct 13, 2022 56.07 57.32 55.43 57.09 4,476,654 +0.02(+0.03%)
Oct 12, 2022 57.41 57.68 57.06 57.07 2,954,930 -0.53(-0.91%)
Oct 11, 2022 56.94 57.88 56.65 57.60 3,654,970 +0.70(+1.24%)
Oct 10, 2022 57.85 58.36 56.86 56.89 3,182,246 -0.67(-1.17%)
Oct 07, 2022 57.74 58.24 57.22 57.57 3,313,623 -0.49(-0.84%)
Oct 06, 2022 59.09 59.41 57.76 58.06 3,902,596 -0.99(-1.68%)
Oct 05, 2022 59.15 59.36 57.95 59.05 3,384,157 -0.74(-1.24%)
Oct 04, 2022 59.32 60.59 59.06 59.79 3,898,812 +1.04(+1.77%)
Oct 03, 2022 58.38 59.15 57.25 58.75 4,317,226 +1.01(+1.75%)
Sep 30, 2022 57.90 58.12 57.22 57.74 5,666,471 +0.49(+0.86%)
Sep 29, 2022 59.13 59.19 56.91 57.24 4,897,165 -2.39(-4.01%)
Sep 28, 2022 59.22 59.93 58.39 59.63 8,564,296 +0.87(+1.48%)
Sep 27, 2022 60.39 60.69 58.70 58.76 6,966,501 -1.39(-2.32%)
Sep 26, 2022 60.75 60.95 59.61 60.16 5,077,275 -0.90(-1.47%)
Sep 23, 2022 61.23 61.65 60.29 61.06 4,613,740 -0.68(-1.10%)
Sep 22, 2022 61.74 62.09 61.36 61.74 5,126,990 -0.04(-0.06%)
Sep 21, 2022 62.53 63.06 61.76 61.78 5,026,546 -0.54(-0.87%)
Sep 20, 2022 62.68 62.72 61.84 62.32 4,436,005 -0.87(-1.38%)
Sep 19, 2022 63.15 63.34 62.57 63.19 4,503,304 -0.34(-0.53%)
Sep 16, 2022 62.57 63.72 62.34 63.53 12,730,661 +0.87(+1.39%)
Sep 15, 2022 64.77 65.14 62.60 62.66 7,636,068 -1.96(-3.03%)
Sep 14, 2022 65.20 65.44 64.22 64.61 5,055,003 -0.49(-0.76%)
Sep 13, 2022 65.80 66.15 64.96 65.11 4,261,756 -1.67(-2.50%)
Sep 12, 2022 66.42 67.01 66.08 66.78 3,841,316 +0.80(+1.21%)
Sep 09, 2022 65.59 66.18 65.21 65.98 4,195,392 +0.42(+0.65%)
Sep 08, 2022 66.87 67.33 65.37 65.55 8,301,919 -1.89(-2.80%)
Sep 07, 2022 66.86 67.62 66.76 67.44 2,694,859 +0.51(+0.77%)
Sep 06, 2022 67.17 67.62 66.54 66.92 3,958,665 +0.06(+0.09%)
Sep 02, 2022 67.91 68.06 66.74 66.86 2,595,056 -0.75(-1.11%)
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.