Realty Income Corporation (O)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -1.0325655282 | 62.95 | 63.23 | 60.42 | 6208041 | 61.70497676 | CS |
| 4 | 0.82 | 1.33376707872 | 61.48 | 63.3899 | 60.42 | 4477993 | 62.09337805 | CS |
| 12 | 9.94 | 18.9839572193 | 52.36 | 63.3899 | 51.81 | 4758298 | 59.20996785 | CS |
| 26 | 10.04 | 19.211634137 | 52.26 | 63.3899 | 50.65 | 5208773 | 55.8585447 | CS |
| 52 | 10.8 | 20.9708737864 | 51.5 | 63.3899 | 45.035 | 6099800 | 54.34894777 | CS |
| 156 | -5.7 | -8.38235294118 | 68 | 75.4 | 45.035 | 4827318 | 60.44128658 | CS |
| 260 | -13.6 | -17.9183135705 | 75.9 | 84.92 | 38 | 4036766 | 61.60049923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 62.32 | 0.69 | 1.12 | 62 | 62.49 | 61.85 | 4122195 |
| 1726872000 | 61.63 | 0.93 | 1.53 | 60.6 | 61.76 | 60.44 | 12376538 |
| 1726785600 | 60.7 | -1.49 | -2.40 | 61.95 | 62.1 | 60.42 | 7225293 |
| 1726699200 | 62.19 | -0.3 | -0.48 | 62.54 | 63.23 | 61.89 | 4637534 |
| 1726612800 | 62.49 | -0.19 | -0.30 | 62.76 | 63.135 | 62.48 | 3637277 |
| 1726526400 | 62.68 | -0.03 | -0.05 | 62.95 | 63.23 | 62.58 | 3163561 |
| 1726267200 | 62.71 | 0.3 | 0.48 | 62.82 | 62.895 | 62.085 | 3501093 |
| 1726180800 | 62.41 | -0.2 | -0.32 | 62.68 | 62.79 | 61.95 | 2788777 |
| 1726094400 | 62.61 | -0.2 | -0.32 | 62.35 | 62.7 | 61.901 | 2988083 |
| 1726008000 | 62.81 | -0.05 | -0.08 | 63.04 | 63.1 | 62.58 | 2556351 |
| 1725921600 | 62.86 | 0.46 | 0.74 | 62.11 | 62.97 | 62.05 | 4478284 |
| 1725662400 | 62.4 | 0.07 | 0.11 | 62.38 | 62.67 | 61.78 | 4566910 |
| 1725576000 | 62.33 | -0.38 | -0.61 | 63.18 | 63.3899 | 62.13 | 4743018 |
| 1725489600 | 62.71 | 0.43 | 0.69 | 62.27 | 62.89 | 62.27 | 4029248 |
| 1725403200 | 62.28 | 0.17 | 0.27 | 61.63 | 62.61 | 61.52 | 4816490 |
| 1725057600 | 62.11 | 0.71 | 1.16 | 61.54 | 62.23 | 61.52 | 5696728 |
| 1724971200 | 61.4 | -0.59 | -0.95 | 62.09 | 62.09 | 60.98 | 3678616 |
| 1724884800 | 61.99 | -0.16 | -0.26 | 62.27 | 62.41 | 61.561 | 3298726 |
| 1724798400 | 62.15 | 0.38 | 0.62 | 61.61 | 62.27 | 61.49 | 3493450 |
| 1724712000 | 61.77 | 0.68 | 1.11 | 61.48 | 61.99 | 61.39 | 3405899 |
| 1724452800 | 61.09 | 0.59 | 0.98 | 60.71 | 61.29 | 60.62 | 4237773 |
| 1724366400 | 60.5 | -0.43 | -0.71 | 60.91 | 60.99 | 60.34 | 3413067 |
| 1724280000 | 60.93 | 0.37 | 0.61 | 60.59 | 60.96 | 60.19 | 3303947 |
| 1724193600 | 60.56 | -0.3 | -0.49 | 60.86 | 61.03 | 60.2938 | 3163152 |
| 1724107200 | 60.86 | 0.81 | 1.35 | 60.04 | 60.9 | 60.03 | 2663679 |
| 1723848000 | 60.05 | 0.34 | 0.57 | 59.77 | 60.2 | 59.625 | 6572187 |
| 1723761600 | 59.71 | -0.45 | -0.75 | 60.02 | 60.02 | 59.41 | 5585576 |
| 1723675200 | 60.16 | -0.15 | -0.25 | 60.42 | 60.45 | 59.9724 | 4207215 |
| 1723588800 | 60.31 | 0 | 0.00 | 60.83 | 60.98 | 60.105 | 4227102 |
| 1723502400 | 60.31 | -0.26 | -0.43 | 60.32 | 60.38 | 59.74 | 4390415 |
| 1723243200 | 60.57 | 0.35 | 0.58 | 60.47 | 60.675 | 59.9236 | 3373671 |
| 1723156800 | 60.22 | -0.06 | -0.10 | 60.34 | 60.41 | 59.56 | 6670065 |
| 1723070400 | 60.28 | -0.16 | -0.26 | 60.45 | 61.6 | 60.27 | 7719611 |
| 1722984000 | 60.44 | 1.26 | 2.13 | 58.88 | 61.35 | 58.56 | 9101466 |
| 1722897600 | 59.18 | -0.14 | -0.24 | 56.88 | 59.96 | 56.88 | 12165384 |
| 1722638400 | 59.32 | 1.31 | 2.26 | 57.65 | 59.435 | 57.63 | 8463132 |
| 1722552000 | 58.01 | 0.58 | 1.01 | 57.6 | 58.055 | 57.49 | 5964824 |
| 1722465600 | 57.43 | -0.94 | -1.61 | 58.34 | 58.34 | 57.35 | 7680241 |
| 1722379200 | 58.37 | 0.16 | 0.27 | 58.24 | 58.53 | 58.11 | 4069931 |
| 1722292800 | 58.21 | 0.14 | 0.24 | 58.18 | 58.325 | 57.67 | 2742477 |
| 1722033600 | 58.07 | 0.71 | 1.24 | 57.62 | 58.28 | 57.41 | 3137529 |
| 1721947200 | 57.36 | 0.1 | 0.17 | 57.46 | 58.18 | 57.12 | 4753725 |
| 1721860800 | 57.26 | -0.23 | -0.40 | 57.49 | 57.9382 | 57.14 | 4859422 |
| 1721774400 | 57.49 | -0.07 | -0.12 | 57.43 | 57.8175 | 57.13 | 3274364 |
| 1721688000 | 57.56 | -0.02 | -0.03 | 57.41 | 57.66 | 56.95 | 3997973 |
| 1721428800 | 57.58 | -0.15 | -0.26 | 57.67 | 57.78 | 57.1902 | 3721530 |
| 1721342400 | 57.73 | 0.1 | 0.17 | 57.42 | 58.57 | 57.26 | 4517175 |
| 1721256000 | 57.63 | 1.26 | 2.24 | 56.4 | 57.74 | 56.4 | 5266360 |
| 1721169600 | 56.37 | 0.39 | 0.70 | 56.13 | 56.42 | 55.845 | 5125776 |
| 1721083200 | 55.98 | 0.23 | 0.41 | 55.93 | 56.18 | 55.635 | 4618102 |
| 1720824000 | 55.75 | 0.75 | 1.36 | 55.31 | 56.02 | 55.27 | 5267431 |
| 1720737600 | 55 | 1.42 | 2.65 | 54.12 | 55.445 | 54.08 | 5897722 |
| 1720651200 | 53.58 | 0.82 | 1.55 | 52.96 | 53.63 | 52.82 | 3277892 |
| 1720564800 | 52.76 | -0.4 | -0.75 | 53.14 | 53.15 | 52.61 | 3617613 |
| 1720478400 | 53.16 | 0.07 | 0.13 | 53.08 | 53.23 | 52.73 | 5345795 |
| 1720219200 | 53.09 | 0.64 | 1.22 | 52.69 | 53.15 | 52.38 | 3376806 |
| 1720040640 | 52.45 | 0.02 | 0.04 | 52.55 | 52.83 | 52.32 | 2125733 |
| 1719960000 | 52.43 | 0.07 | 0.13 | 52.35 | 52.68 | 52.29 | 4589616 |
| 1719873600 | 52.36 | -0.07 | -0.13 | 52.36 | 52.62 | 51.81 | 4413919 |
| 1719614400 | 52.43 | 0 | 0.00 | 52.43 | 52.43 | 52.43 | 0 |
| 1719528000 | 52.43 | -0.25 | -0.47 | 52.7 | 52.7 | 51.87 | 6196181 |
| 1719441600 | 52.68 | -0.24 | -0.45 | 52.68 | 52.91 | 52.43 | 4775584 |
| 1719355200 | 52.92 | -0.72 | -1.34 | 53.69 | 53.73 | 52.74 | 5553889 |
| 1719268800 | 53.64 | 0.49 | 0.92 | 53.05 | 54.15 | 53.02 | 4264673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
