Skip to main content

Realty Income Corp (NY: O )

53.10 +0.03 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 53.17 53.56 52.85 52.91 2,985,454 -0.32(-0.60%)
Mar 30, 2021 53.09 53.46 52.91 53.24 2,738,180 -0.07(-0.14%)
Mar 29, 2021 53.30 53.63 52.68 53.31 2,657,250 -0.01(-0.02%)
Mar 26, 2021 53.21 53.63 52.65 53.32 2,351,961 +0.26(+0.49%)
Mar 25, 2021 52.35 53.17 51.82 53.06 2,496,045 +0.56(+1.08%)
Mar 24, 2021 52.26 53.33 52.21 52.50 3,524,433 +0.23(+0.44%)
Mar 23, 2021 51.84 52.59 51.72 52.26 3,931,798 +0.41(+0.78%)
Mar 22, 2021 51.30 52.10 51.00 51.86 4,181,675 +0.59(+1.15%)
Mar 19, 2021 52.41 52.62 51.08 51.27 13,288,756 -1.21(-2.31%)
Mar 18, 2021 52.75 53.04 52.24 52.48 3,158,611 -0.56(-1.05%)
Mar 17, 2021 52.97 53.30 52.68 53.04 3,357,846 -0.07(-0.13%)
Mar 16, 2021 53.14 53.52 52.55 53.10 3,380,172 +0.03(+0.06%)
Mar 15, 2021 52.50 53.37 52.07 53.07 3,814,594 +0.82(+1.57%)
Mar 12, 2021 51.34 52.29 51.01 52.25 3,275,787 +0.92(+1.80%)
Mar 11, 2021 51.21 51.89 50.35 51.33 3,774,703 +0.33(+0.65%)
Mar 10, 2021 50.45 51.33 50.38 50.99 4,015,311 +0.59(+1.17%)
Mar 09, 2021 50.21 51.15 49.82 50.40 3,857,326 +0.22(+0.45%)
Mar 08, 2021 49.89 50.78 49.56 50.18 4,402,467 +0.40(+0.80%)
Mar 05, 2021 49.54 49.86 48.38 49.78 4,560,350 +0.42(+0.86%)
Mar 04, 2021 50.31 50.59 48.74 49.36 5,201,554 -1.10(-2.19%)
Mar 03, 2021 50.12 51.06 50.06 50.46 3,756,254 +0.34(+0.68%)
Mar 02, 2021 50.23 50.41 49.57 50.12 4,105,807 -0.12(-0.23%)
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.