Realty Income Historical Data - O

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Realty Income Corporation O NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.26 0.34% 75.94 76.34 75.63 75.63 75.68 19:59:40
more quote information »

O Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week77.4677.8875.020575.661,673,153-1.52-1.96%
1 Month77.4979.1575.020576.651,805,170-1.55-2.0%
3 Months73.9882.1772.3977.731,733,9591.962.65%
6 Months72.6082.1767.7074.601,656,1243.344.6%
1 Year64.2582.1759.406571.211,842,22611.6918.19%
3 Years54.7582.1747.2561.591,683,30721.1938.7%
5 Years45.5182.1743.1558.541,721,79430.4366.86%

O 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 75.94 0.26 0.34% 75.63 76.34 75.63 1,339,174
Dec 05 2019 75.68 0.28 0.37% 75.70 75.94 75.215 1,385,685
Dec 04 2019 75.40 0.00 0.0% 75.06 76.17 75.0205 1,621,298
Dec 03 2019 75.40 -0.09 -0.12% 75.71 76.13 75.095 2,185,948
Dec 02 2019 75.49 -1.14 -1.49% 76.40 76.63 75.27 1,876,013
Nov 29 2019 76.63 -1.06 -1.36% 77.46 77.88 76.60 1,296,821
Nov 27 2019 77.69 0.96 1.25% 76.75 77.69 76.40 2,537,991
Nov 26 2019 76.7277 0.43 0.56% 76.57 77.00 76.31 2,932,696
Nov 25 2019 76.30 0.08 0.1% 76.44 77.03 76.26 1,513,851
Nov 22 2019 76.22 -0.28 -0.37% 76.58 76.89 75.70 1,267,085
Nov 21 2019 76.50 -1.49 -1.91% 77.66 78.00 76.46 1,743,038
Nov 20 2019 77.99 0.20 0.26% 77.79 78.37 77.29 1,289,257
Nov 19 2019 77.79 -0.48 -0.61% 78.13 78.41 77.6894 1,651,955
Nov 18 2019 78.27 0.81 1.05% 77.49 79.15 77.40 1,752,840
Nov 15 2019 77.46 0.22 0.28% 77.34 77.55 77.09 1,836,084
Nov 14 2019 77.24 0.42 0.55% 77.17 77.525 76.89 1,371,819
Nov 13 2019 76.82 1.06 1.4% 75.91 77.27 75.50 2,286,929
Nov 12 2019 75.76 -0.80 -1.04% 76.56 77.07 75.63 2,070,372
Nov 11 2019 76.56 0.06 0.08% 76.45 76.93 76.40 1,722,798
Nov 08 2019 76.50 -1.07 -1.38% 77.49 77.60 76.21 1,955,744
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.