Realty Income Historical Data - O

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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 49.33 0.00 0.00 0.00 49.33 08:36:19
more quote information »

O Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week47.3152.078343.4146.394,394,5152.024.27%
1 Month74.7475.31538.0052.785,209,038-25.41-34.0%
3 Months75.6784.9238.0064.263,695,229-26.34-34.81%
6 Months78.1384.9238.0068.652,682,788-28.80-36.86%
1 Year72.2084.9238.0069.702,233,047-22.87-31.68%
3 Years60.2484.9238.0062.691,852,595-10.91-18.11%
5 Years50.8284.9238.0059.991,794,127-1.49-2.93%

O 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 49.50 2.68 5.72% 49.72 52.0783 48.67 5,442,152
Apr 06 2020 46.82 2.64 5.98% 47.02 48.705 44.99 4,529,484
Apr 03 2020 44.18 -1.82 -3.96% 45.33 46.39 43.41 3,801,289
Apr 02 2020 46.00 -0.47 -1.01% 45.25 47.11 44.38 4,207,443
Apr 01 2020 46.47 -3.55 -7.1% 47.31 48.91 45.03 4,584,551
Mar 31 2020 50.02 -3.98 -7.37% 52.43 53.35 48.87 6,160,334
Mar 30 2020 53.9999 -2.30 -4.09% 57.03 57.97 51.25 6,063,852
Mar 27 2020 56.30 -2.06 -3.53% 55.72 60.13 55.10 7,891,227
Mar 26 2020 58.36 4.37 8.09% 56.58 58.63 52.90 4,473,392
Mar 25 2020 53.99 3.32 6.55% 51.99 59.50 50.33 5,398,579
Mar 24 2020 50.67 6.23 14.02% 46.01 50.85 45.00 4,579,816
Mar 23 2020 44.44 -2.98 -6.28% 46.54 48.60 40.39 5,340,373
Mar 20 2020 47.42 -0.66 -1.37% 50.07 52.56 46.89 4,903,934
Mar 19 2020 48.08 3.33 7.44% 42.75 49.18 38.00 5,640,054
Mar 18 2020 44.75 -9.26 -17.14% 52.00 55.10 40.00 6,395,307
Mar 17 2020 54.01 -0.99 -1.8% 56.00 57.20 51.80 6,051,422
Mar 16 2020 55.00 -16.00 -22.54% 63.80 69.51 53.94 6,151,084
Mar 13 2020 71.00 3.26 4.81% 69.83 72.54 67.75 5,208,552
Mar 12 2020 67.74 -7.21 -9.62% 68.53 73.62 66.0614 4,914,617
Mar 11 2020 74.95 -1.64 -2.14% 74.74 75.315 72.26 3,660,616
Mar 10 2020 76.59 3.27 4.46% 74.79 76.68 72.70 3,725,111
Mar 09 2020 73.32 -3.33 -4.34% 71.31 74.95 70.9136 3,828,253
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.