Realty Income Corp (NY: O )

52.48 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:34 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 53.02 53.12 52.16 52.49 5,115,840 -0.45(-0.85%)
Feb 23, 2024 52.92 53.42 52.73 52.94 5,181,798 +0.12(+0.23%)
Feb 22, 2024 52.67 52.96 52.42 52.82 5,761,359 +0.13(+0.25%)
Feb 21, 2024 52.99 53.02 51.69 52.69 6,522,891 +0.22(+0.42%)
Feb 20, 2024 52.46 52.65 51.96 52.47 6,090,008 +0.14(+0.27%)
Feb 16, 2024 51.50 52.54 51.26 52.33 5,678,185 +0.31(+0.60%)
Feb 15, 2024 51.82 52.38 51.71 52.02 5,124,513 +0.63(+1.23%)
Feb 14, 2024 51.75 51.75 51.16 51.39 5,921,299 -0.13(-0.25%)
Feb 13, 2024 51.74 51.80 51.19 51.52 9,689,208 -1.15(-2.18%)
Feb 12, 2024 52.84 53.04 52.53 52.67 5,068,407 -0.09(-0.17%)
Feb 09, 2024 53.03 53.26 52.27 52.76 6,516,576 -0.40(-0.75%)
Feb 08, 2024 53.27 53.52 53.04 53.16 4,481,708 -0.20(-0.37%)
Feb 07, 2024 53.75 53.89 53.28 53.36 4,682,172 -0.39(-0.73%)
Feb 06, 2024 52.75 53.93 52.60 53.75 7,198,806 +1.10(+2.09%)
Feb 05, 2024 53.54 53.61 52.61 52.65 9,130,931 -1.54(-2.84%)
Feb 02, 2024 55.04 55.05 53.63 54.19 7,480,303 -1.06(-1.92%)
Feb 01, 2024 54.49 55.25 53.83 55.25 6,317,942 +0.86(+1.58%)
Jan 31, 2024 55.19 55.30 54.11 54.39 12,320,452 -0.53(-0.97%)
Jan 30, 2024 54.47 55.48 54.16 54.92 8,186,140 +0.26(+0.47%)
Jan 29, 2024 54.74 54.83 54.10 54.66 6,357,086 -0.05(-0.09%)
Jan 26, 2024 55.32 55.40 54.70 54.71 5,722,831 -0.45(-0.81%)
Jan 25, 2024 55.34 55.47 54.63 55.16 6,975,214 +0.43(+0.78%)
Jan 24, 2024 56.39 56.60 54.69 54.73 8,254,001 -1.00(-1.79%)
Jan 23, 2024 55.54 55.83 55.15 55.73 12,222,706 +0.41(+0.74%)
Jan 22, 2024 56.37 57.10 55.07 55.32 45,995,716 -0.94(-1.66%)
Jan 19, 2024 56.04 56.39 55.17 56.26 9,261,082 +0.40(+0.71%)
Jan 18, 2024 56.89 57.09 55.55 55.86 7,142,011 -1.09(-1.91%)
Jan 17, 2024 57.43 58.01 56.36 56.94 6,688,388 -1.12(-1.94%)
Jan 16, 2024 58.36 58.62 57.92 58.07 5,834,955 -0.56(-0.95%)
Jan 12, 2024 59.25 59.40 58.25 58.63 5,920,363 -0.37(-0.62%)
Jan 11, 2024 58.71 59.15 58.13 58.99 6,656,762 +0.16(+0.27%)
Jan 10, 2024 59.32 59.52 58.68 58.84 6,749,437 -0.18(-0.30%)
Jan 09, 2024 58.87 59.55 58.64 59.01 7,640,404 -0.19(-0.32%)
Jan 08, 2024 57.65 59.27 57.55 59.20 8,881,021 +1.55(+2.69%)
Jan 05, 2024 57.20 57.79 56.88 57.65 3,962,628 +0.23(+0.40%)
Jan 04, 2024 57.44 57.97 57.20 57.42 5,128,433 -0.04(-0.07%)
Jan 03, 2024 57.87 57.97 56.99 57.46 5,339,120 -0.84(-1.43%)
Jan 02, 2024 56.84 58.31 56.74 58.30 5,839,033 +1.14(+2.00%)
Dec 29, 2023 57.73 57.85 57.13 57.15 6,719,804 -0.90(-1.55%)
Dec 28, 2023 57.44 58.08 57.35 58.05 5,286,348 +0.57(+1.00%)
Dec 27, 2023 57.28 57.50 57.06 57.48 5,669,358 +0.30(+0.52%)
Dec 26, 2023 56.41 57.22 56.37 57.18 4,249,470 +0.80(+1.42%)
Dec 22, 2023 56.68 57.13 56.32 56.38 5,335,326 -0.07(-0.12%)
Dec 21, 2023 56.64 57.01 56.06 56.45 5,909,234 +0.26(+0.46%)
Dec 20, 2023 56.60 57.20 56.17 56.19 5,448,500 -0.42(-0.74%)
Dec 19, 2023 56.20 56.84 56.12 56.61 6,246,159 +0.60(+1.08%)
Dec 18, 2023 56.88 56.97 55.98 56.00 8,926,132 -0.77(-1.36%)
Dec 15, 2023 57.11 57.33 56.23 56.77 20,440,216 -0.53(-0.92%)
Dec 14, 2023 56.98 57.72 56.93 57.30 11,651,697 +1.19(+2.12%)
Dec 13, 2023 54.28 56.38 54.07 56.11 8,954,063 +2.12(+3.93%)
Dec 12, 2023 53.95 54.14 53.47 53.99 5,051,017 +0.09(+0.17%)
Dec 11, 2023 53.51 54.04 53.30 53.90 6,520,288 +0.53(+0.98%)
Dec 08, 2023 53.81 54.07 53.08 53.37 6,708,410 -0.82(-1.52%)
Dec 07, 2023 54.11 54.68 53.83 54.20 6,250,952 -0.02(-0.04%)
Dec 06, 2023 55.33 55.94 54.21 54.22 11,398,456 -0.21(-0.38%)
Dec 05, 2023 54.97 55.07 54.26 54.43 7,727,006 -0.60(-1.10%)
Dec 04, 2023 53.92 55.17 53.92 55.03 7,388,399 +0.92(+1.70%)
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.