Skip to main content

Realty Income Corp (NY: O )

52.18 -0.13 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 52.70 52.76 52.11 52.18 4,659,842 -0.13(-0.25%)
May 23, 2024 53.72 53.73 52.28 52.31 5,574,688 -1.41(-2.62%)
May 22, 2024 54.81 55.00 53.66 53.72 5,758,094 -1.36(-2.47%)
May 21, 2024 54.98 55.49 54.96 55.08 3,781,746 +0.10(+0.18%)
May 20, 2024 55.14 55.50 54.88 54.98 3,911,644 -0.15(-0.27%)
May 17, 2024 55.29 55.29 54.88 55.13 4,270,910 -0.06(-0.11%)
May 16, 2024 55.05 55.42 54.92 55.19 4,198,462 +0.08(+0.15%)
May 15, 2024 55.29 55.52 54.98 55.11 6,021,984 +0.24(+0.44%)
May 14, 2024 55.15 55.40 54.67 54.87 4,898,827 -0.09(-0.16%)
May 13, 2024 55.45 55.49 54.84 54.96 3,926,469 -0.05(-0.09%)
May 10, 2024 54.74 55.14 54.61 55.01 3,859,736 +0.38(+0.70%)
May 09, 2024 55.00 55.06 54.28 54.63 6,112,526 -0.16(-0.29%)
May 08, 2024 54.78 54.98 54.53 54.79 6,601,329 -0.23(-0.42%)
May 07, 2024 55.32 55.59 54.85 55.02 6,356,795 -0.43(-0.78%)
May 06, 2024 55.48 55.67 55.15 55.45 6,844,358 +0.19(+0.34%)
May 03, 2024 55.40 55.75 54.86 55.26 9,076,578 +0.35(+0.64%)
May 02, 2024 54.43 54.94 54.02 54.91 5,895,988 +0.99(+1.84%)
May 01, 2024 53.37 54.54 53.34 53.92 5,868,882 +0.38(+0.71%)
Apr 30, 2024 53.98 54.12 53.51 53.54 8,569,069 -0.51(-0.95%)
Apr 29, 2024 53.74 54.28 53.67 54.05 6,591,135 +0.60(+1.12%)
Apr 26, 2024 53.63 53.95 53.26 53.46 6,894,221 -0.09(-0.17%)
Apr 25, 2024 52.78 53.65 52.63 53.55 4,903,701 +0.13(+0.24%)
Apr 24, 2024 52.92 53.49 52.61 53.42 5,365,011 +0.28(+0.52%)
Apr 23, 2024 52.98 53.33 52.86 53.14 6,682,056 +0.06(+0.11%)
Apr 22, 2024 52.75 53.13 52.30 53.08 4,200,830 +0.29(+0.55%)
Apr 19, 2024 51.94 52.91 51.93 52.79 6,643,087 +1.01(+1.94%)
Apr 18, 2024 51.19 51.80 50.89 51.78 4,983,352 +0.75(+1.46%)
Apr 17, 2024 50.57 51.30 50.41 51.04 5,144,332 +0.48(+0.94%)
Apr 16, 2024 51.28 51.33 50.54 50.56 7,151,904 -0.85(-1.65%)
Apr 15, 2024 52.05 52.10 51.11 51.41 6,280,115 -0.37(-0.71%)
Apr 12, 2024 51.94 52.05 51.61 51.77 6,441,134 -0.22(-0.42%)
Apr 11, 2024 52.21 52.51 51.85 51.99 5,750,378 +0.10(+0.19%)
Apr 10, 2024 52.76 53.11 51.46 51.89 7,612,739 -2.23(-4.12%)
Apr 09, 2024 53.51 54.13 53.45 54.12 3,419,040 +0.74(+1.38%)
Apr 08, 2024 52.80 53.41 52.69 53.39 4,025,667 +0.63(+1.19%)
Apr 05, 2024 51.94 52.91 51.72 52.76 4,741,037 +0.39(+0.74%)
Apr 04, 2024 52.66 53.20 52.20 52.37 3,941,702 -0.15(-0.28%)
Apr 03, 2024 52.59 52.72 52.29 52.52 4,705,441 -0.10(-0.19%)
Apr 02, 2024 52.72 52.82 52.41 52.62 5,131,517 -0.59(-1.10%)
Apr 01, 2024 53.75 53.79 53.15 53.21 4,877,921 -0.64(-1.18%)
Mar 28, 2024 53.37 53.77 53.37 53.84 6,348,321 +0.33(+0.61%)
Mar 27, 2024 52.75 53.52 52.61 53.52 9,154,542 +1.16(+2.22%)
Mar 26, 2024 52.13 52.52 52.00 52.35 6,511,638 +0.43(+0.82%)
Mar 25, 2024 52.01 52.33 51.72 51.92 6,805,263 +0.09(+0.17%)
Mar 22, 2024 52.52 52.60 51.75 51.83 5,802,667 -0.41(-0.78%)
Mar 21, 2024 52.41 52.64 51.95 52.24 5,099,298 +0.05(+0.10%)
Mar 20, 2024 51.64 52.24 51.40 52.19 4,076,142 +0.34(+0.65%)
Mar 19, 2024 52.00 52.15 51.57 51.85 5,474,354 -0.11(-0.21%)
Mar 18, 2024 51.80 52.22 51.75 51.96 4,803,031 +0.02(+0.04%)
Mar 15, 2024 50.92 52.06 50.80 51.94 10,122,718 +0.53(+1.03%)
Mar 14, 2024 51.92 52.05 51.00 51.42 9,792,475 -0.62(-1.19%)
Mar 13, 2024 52.72 53.08 51.95 52.03 7,541,501 -0.60(-1.13%)
Mar 12, 2024 52.75 52.79 52.29 52.63 6,995,043 -0.21(-0.40%)
Mar 11, 2024 52.64 53.24 52.54 52.84 4,776,239 +0.18(+0.34%)
Mar 08, 2024 52.35 52.72 52.29 52.66 4,991,586 +0.67(+1.28%)
Mar 07, 2024 52.16 52.34 51.77 51.99 4,897,446 +0.08(+0.15%)
Mar 06, 2024 52.35 52.40 51.61 51.91 4,947,992 -0.09(-0.17%)
Mar 05, 2024 52.40 52.61 51.82 52.00 6,006,280 -0.46(-0.87%)
Mar 04, 2024 51.76 52.60 51.64 52.46 5,191,718 +0.47(+0.90%)
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.