TipRanks
Go Ultimate55% OFF

Realty Income (RY6) Historical Prices

CH:RY6 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202647.2747.2747.1247.1947.19+0.59%260.32
Oct 29, 202646.9947.1446.9947.1446.92+0.46%190.23
Oct 28, 202646.4447.0046.4446.9346.70-1.03%971.17
Oct 27, 202647.4547.4547.4247.4247.19+0.54%60.07
Oct 26, 202646.9647.1646.9647.1646.94+0.57%490.59
Oct 23, 202646.7447.0346.7446.8946.67+1.87%730.88
Oct 22, 202645.8846.0345.8846.0345.81+0.05%200.24
Oct 21, 202646.0146.0146.0146.0145.79-0.30%20.02
Oct 20, 202646.1546.1546.1546.1545.93+0.35%120.14
Oct 19, 202646.3746.3745.9945.9945.77-0.57%580.67
Oct 16, 202646.2446.3146.0746.2546.03-1.37%3264.02
Oct 15, 202646.4046.9046.2546.9046.67+2.10%660.81
Oct 14, 202646.1246.1245.9345.9345.72-0.37%96214.48
Oct 13, 202646.1046.1046.1046.1045.88+2.12%100.15
Oct 12, 202645.2245.3745.0745.1444.93+0.52%310.46
Oct 09, 202645.2245.2444.9144.9144.70+1.32%1031.56
Oct 08, 202644.5844.5844.3344.3344.11-2.29%300.46
Oct 07, 202645.3345.3745.3345.3745.15+1.05%1031.58
Oct 06, 202645.0945.0944.8944.8944.68-0.02%320.49
Oct 05, 202644.8445.0744.8444.9044.69+0.14%661.02
Oct 02, 202644.6144.9644.5344.8444.63+0.84%671.05
Oct 01, 202645.8445.8444.4744.4744.26-2.75%831.30
Sep 30, 202646.1346.1345.5445.7345.51-0.99%711.09
Sep 29, 202646.4746.4746.2046.4145.97+0.16%701.07
Sep 28, 202647.0447.0446.1946.3445.89+1.18%1342.11
Sep 25, 202646.1846.1845.8045.8045.36-0.07%1542.52
Sep 24, 202645.8345.8345.8345.8345.39-0.20%30.05
Sep 23, 202646.3746.5545.7745.9245.48-1.55%470.77
Sep 22, 202646.8646.8646.4346.6446.20-1.12%440.71
Sep 21, 202647.0747.2746.8047.1746.72+0.37%1211.98
Sep 18, 202647.2247.5447.0047.0046.55-0.26%470.78
Sep 17, 202647.5347.6547.1247.1246.67-1.88%871.47
Sep 16, 202648.3048.3347.9848.0247.56-0.92%80.14
Sep 15, 202648.2848.9048.2848.4748.00-0.97%1131.97
Sep 14, 202649.0549.0548.9548.9548.48+0.36%70.12
Sep 11, 202649.0149.0248.7748.7748.30-0.06%460.81
Sep 10, 202648.9748.9748.8048.8048.33-0.69%1031.87
Sep 09, 202649.4049.4049.1449.1448.67-1.08%150.27
Sep 08, 202650.5050.5049.6749.6749.20-1.00%2234.35
Sep 07, 202649.2550.1848.9650.1849.70+0.34%1362.77
Sep 04, 202649.1850.2249.1850.0149.53+0.69%1443.08
Sep 03, 202650.0050.0049.6749.6749.19-0.46%1994.55
Sep 02, 202649.9049.9249.8349.9049.42+0.00%0―
Sep 01, 202649.9549.9549.9049.9049.42+0.63%62―
Aug 31, 202650.2350.2349.5749.5949.11-0.38%43―
Aug 28, 202650.0550.0549.7249.9949.30+0.47%79―
Aug 27, 202650.2650.2649.7649.7649.07-1.78%35―
Aug 26, 202650.7450.7650.6650.6649.95-0.05%75―
Aug 25, 202651.5151.5150.6650.6949.98+0.34%68―
Aug 24, 202650.5150.5150.5150.5149.81-0.40%50―