O

Realty Income Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Realty Income Corporation O NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.22 2.08% 59.93 20:00:00
Close Price Low Price High Price Open Price Previous Close
59.93 58.51 60.04 58.72 58.71
more quote information »

O Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week63.2365.0258.3660.332,851,248-3.30-5.22%
1 Month62.6566.8058.3662.982,431,807-2.72-4.34%
3 Months61.8666.8055.9961.142,047,773-1.93-3.12%
6 Months51.9966.8043.4156.992,932,3367.9415.27%
1 Year76.1284.9238.0063.842,652,648-16.19-21.27%
3 Years57.6984.9238.0062.362,053,2572.243.88%
5 Years47.0984.9238.0060.801,899,94312.8427.27%

O 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 59.93 1.22 2.08% 58.72 60.04 58.51 2,299,725
Sep 24 2020 58.71 -0.32 -0.54% 58.98 59.44 58.36 2,815,303
Sep 23 2020 59.03 -1.60 -2.64% 60.65 60.825 58.927 2,347,836
Sep 22 2020 60.63 0.54 0.9% 60.46 61.64 60.30 2,004,942
Sep 21 2020 60.09 -2.26 -3.62% 61.59 61.645 59.55 3,215,895
Sep 18 2020 62.35 -1.94 -3.01% 63.23 65.02 62.27 3,872,265
Sep 17 2020 64.2878 -1.12 -1.72% 64.88 65.41 63.66 2,832,380
Sep 16 2020 65.41 -0.40 -0.61% 66.06 66.56 65.22 1,998,158
Sep 15 2020 65.81 0.31 0.47% 65.77 66.80 65.51 2,421,416
Sep 14 2020 65.50 2.21 3.5% 63.93 65.5899 63.57 1,903,269
Sep 11 2020 63.2863 -0.76 -1.19% 63.91 63.97 62.5101 1,998,784
Sep 10 2020 64.05 -0.59 -0.91% 64.38 65.49 63.73 1,475,678
Sep 09 2020 64.64 0.64 1.0% 64.72 65.67 64.17 1,963,703
Sep 08 2020 64.00 -0.37 -0.57% 64.48 65.00 63.34 1,996,426
Sep 04 2020 64.37 0.96 1.51% 64.42 65.29 63.24 2,312,094
Sep 03 2020 63.41 -0.18 -0.28% 63.97 64.903 62.91 2,900,944
Sep 02 2020 63.59 1.14 1.83% 62.33 63.70 61.88 2,988,618
Sep 01 2020 62.45 0.45 0.73% 61.31 62.80 61.06 2,263,147
Aug 31 2020 62.00 -1.44 -2.27% 63.30 63.70 61.78 2,869,904
Aug 28 2020 63.44 0.94 1.5% 62.65 63.54 61.92 2,034,078
Aug 27 2020 62.50 0.82 1.33% 61.84 62.68 61.2101 1,676,797
Aug 26 2020 61.68 -0.90 -1.44% 62.65 62.90 61.26 1,584,169
See More Historical Prices »


Your Recent History
NYSE
O
Realty Inc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.