December 15th, 2015

Realty Income Corp (NY: O )

58.95 USD -0.03 (-0.05%)
Streaming Delayed Price Updated: 1:46 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 58.20 59.18 58.02 58.98 2,540,940 +0.84(+1.44%)
Jan 19, 2021 59.00 59.00 57.78 58.14 3,299,298 -0.51(-0.87%)
Jan 15, 2021 58.05 58.92 57.39 58.65 3,256,900 +0.82(+1.42%)
Jan 14, 2021 58.15 58.22 57.67 57.83 2,914,471 +0.05(+0.09%)
Jan 13, 2021 58.24 58.86 57.52 57.78 4,277,911 -0.03(-0.05%)
Jan 12, 2021 57.04 57.94 57.00 57.81 11,815,703 -1.61(-2.71%)
Jan 11, 2021 59.58 59.83 59.26 59.42 2,540,819 -0.32(-0.54%)
Jan 08, 2021 59.00 59.86 58.86 59.74 3,198,100 +0.84(+1.43%)
Jan 07, 2021 59.77 59.78 58.56 58.90 4,167,001 -0.75(-1.26%)
Jan 06, 2021 60.60 60.67 59.35 59.65 4,140,335 -0.51(-0.85%)
Jan 05, 2021 60.00 60.75 59.94 60.16 2,714,335 +0.30(+0.50%)
Jan 04, 2021 62.18 62.26 59.82 59.86 3,841,068 -2.31(-3.72%)
Dec 31, 2020 62.17 62.17 62.17 1,405,932 +0.89(+1.45%)
Dec 30, 2020 61.02 61.99 60.91 61.28 1,405,932 +0.31(+0.51%)
Dec 29, 2020 61.77 62.25 60.84 60.97 1,574,321 -0.80(-1.30%)
Dec 28, 2020 61.05 61.88 60.96 61.77 1,898,560 +0.68(+1.11%)
Dec 24, 2020 60.66 61.12 60.29 61.09 772,600 +0.63(+1.04%)
Dec 23, 2020 60.97 61.43 60.40 60.46 2,071,966 -0.47(-0.77%)
Dec 22, 2020 59.89 60.93 59.52 60.93 2,284,009 +1.16(+1.94%)
Dec 21, 2020 59.28 59.78 58.71 59.77 2,878,081 +0.25(+0.42%)
Dec 18, 2020 60.87 61.54 59.27 59.52 5,574,300 -1.51(-2.47%)
Dec 17, 2020 61.67 61.77 60.92 61.03 2,821,644 -0.32(-0.52%)
Dec 16, 2020 61.78 62.10 61.28 61.35 2,287,559 -0.40(-0.65%)
Dec 15, 2020 60.87 61.75 60.36 61.75 2,408,440 +1.13(+1.86%)
Dec 14, 2020 60.90 61.90 60.42 60.62 3,340,562 +0.16(+0.26%)
Dec 11, 2020 60.00 60.60 59.88 60.46 3,059,300 +0.53(+0.88%)
Dec 10, 2020 60.41 60.62 59.84 59.93 3,454,073 -0.76(-1.25%)
Dec 09, 2020 60.45 61.29 60.19 60.69 4,579,688 +0.29(+0.48%)
Dec 08, 2020 60.67 61.12 60.39 60.40 2,667,049 -0.35(-0.58%)
Dec 07, 2020 61.24 61.35 60.61 60.75 2,336,403 -0.51(-0.83%)
Dec 04, 2020 61.57 61.89 60.89 61.26 1,886,100 +0.17(+0.28%)
Dec 03, 2020 60.83 61.69 60.68 61.09 1,789,347 +0.31(+0.51%)
Dec 02, 2020 60.48 61.04 60.03 60.78 2,003,629 +0.41(+0.68%)
Dec 01, 2020 60.52 61.03 60.18 60.37 2,673,613 +0.40(+0.67%)
Nov 30, 2020 61.80 61.83 59.93 59.97 5,519,085 -1.67(-2.71%)
Nov 27, 2020 63.00 63.00 61.50 61.64 1,331,000 -1.26(-2.00%)
Nov 25, 2020 62.00 63.10 61.47 62.90 3,173,200 +1.06(+1.71%)
Nov 24, 2020 61.82 62.98 61.74 61.84 3,471,677 +0.95(+1.56%)
Nov 23, 2020 60.76 62.05 60.60 60.89 2,811,409 +0.50(+0.83%)
Nov 20, 2020 60.92 61.24 60.22 60.39 3,239,100 -0.72(-1.18%)
Nov 19, 2020 61.05 61.48 60.08 61.11 3,254,871 -0.08(-0.13%)
Nov 18, 2020 62.90 63.60 61.14 61.19 2,795,815 -1.63(-2.59%)
Nov 17, 2020 63.76 63.81 62.36 62.82 2,491,123 -1.65(-2.56%)
Nov 16, 2020 64.90 65.09 63.48 64.47 2,541,203 +1.42(+2.25%)
Nov 13, 2020 61.93 63.20 61.93 63.05 1,624,800 +1.28(+2.07%)
Nov 12, 2020 62.90 62.90 61.14 61.77 2,053,138 -1.67(-2.63%)
Nov 11, 2020 64.32 64.33 62.44 63.44 2,366,785 -1.23(-1.90%)
Nov 10, 2020 61.79 64.75 61.38 64.67 3,676,926 +3.07(+4.98%)
Nov 09, 2020 61.50 64.30 61.21 61.60 6,545,427 +3.61(+6.23%)
Nov 06, 2020 58.37 59.68 57.69 57.99 3,926,800 -0.01(-0.02%)
Nov 05, 2020 58.88 59.06 57.97 58.00 2,463,038 -0.50(-0.85%)
Nov 04, 2020 59.00 59.42 58.47 58.50 2,468,025 -0.75(-1.27%)
Nov 03, 2020 59.21 59.85 58.55 59.25 2,039,233 -0.39(-0.65%)
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.