Realty Income Historical Data - O

O Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 76.35 0.44 0.58% 76.15 76.75 75.90 1,758,237
Jan 16 2020 75.91 -0.07 -0.09% 76.00 76.53 75.7225 1,463,218
Jan 15 2020 75.98 1.02 1.36% 75.67 76.34 75.26 1,960,511
Jan 14 2020 74.96 0.00 0.0% 74.75 74.99 74.20 1,517,902
Jan 13 2020 74.96 1.21 1.64% 73.91 75.03 73.81 1,612,775
Jan 10 2020 73.7519 0.35 0.48% 73.28 73.98 73.01 2,429,362
Jan 09 2020 73.40 -1.12 -1.5% 74.42 74.75 73.18 1,997,922
Jan 08 2020 74.52 0.34 0.46% 74.28 74.642 73.92 1,853,450
Jan 07 2020 74.18 0.02 0.03% 74.70 75.10 73.34 1,560,455
Jan 06 2020 74.16 0.37 0.5% 73.76 74.46 73.32 1,282,253
Jan 03 2020 73.79 1.49 2.06% 72.27 73.90 72.00 1,769,403
Jan 02 2020 72.30 0.00 +0.00% 73.85 74.00 71.93 0
Jan 02 2020 72.30 -1.33 -1.81% 73.85 74.00 71.93 1,997,433
Jan 01 2020 73.63 0.00 +0.00% 72.97 73.65 72.8696 0
Dec 31 2019 73.63 0.38 0.52% 72.97 73.65 72.8696 1,389,038
Dec 30 2019 73.25 0.00 0.0% 72.98 73.55 72.975 1,500,837
Dec 27 2019 73.25 0.40 0.55% 73.00 73.39 72.57 1,085,793
Dec 26 2019 72.85 0.00 +0.00% 72.47 72.85 72.37 0
Dec 26 2019 72.85 0.49 0.68% 72.47 72.85 72.37 1,047,479
Dec 25 2019 72.36 0.00 +0.00% 71.94 72.59 71.80 0
Dec 24 2019 72.36 0.41 0.57% 71.94 72.59 71.80 621,718
Dec 23 2019 71.95 -0.55 -0.76% 72.68 72.94 71.84 1,189,656
Dec 20 2019 72.50 0.15 0.21% 72.56 72.97 72.11 4,656,801
Dec 19 2019 72.35 0.28 0.39% 72.09 72.78 72.06 1,687,419
Dec 18 2019 72.07 0.00 +0.00% 71.69 72.56 71.63 0
Dec 18 2019 72.07 0.22 0.31% 71.69 72.56 71.63 1,840,467
Dec 17 2019 71.85 -1.19 -1.63% 73.26 73.505 71.445 2,517,079
Dec 16 2019 73.04 0.54 0.74% 72.96 73.4004 71.91 3,266,616
Dec 13 2019 72.50 -0.64 -0.88% 73.37 73.90 72.13 4,380,586
Dec 12 2019 73.14 -1.44 -1.93% 74.92 75.11 72.96 3,852,427
Dec 11 2019 74.58 -1.03 -1.36% 75.89 75.95 74.26 1,673,211
Dec 10 2019 75.61 -0.14 -0.18% 75.76 76.08 74.93 1,215,186
Dec 09 2019 75.75 -0.19 -0.25% 76.16 76.16 75.58 1,110,318
Dec 06 2019 75.94 0.00 +0.00% 75.63 76.34 75.63 0
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 0.00 +0.00% 77.46 77.88 76.60 0
Nov 29 2019 76.63 -1.06 -1.36% 77.46 77.88 76.60 1,296,821
Nov 28 2019 77.69 0.00 +0.00% 76.75 77.69 76.40 0
Nov 27 2019 77.69 0.96 1.25% 76.75 77.69 76.40 2,537,991
Nov 26 2019 76.7277 0.00 +0.00% 76.57 77.00 76.31 0
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
Nov 07 2019 77.57 -0.93 -1.18% 78.51 78.64 76.86 2,407,130
Nov 06 2019 78.50 0.27 0.35% 78.48 79.18 78.20 1,868,609
Nov 05 2019 78.23 0.00 +0.00% 79.50 80.73 77.20 0
Nov 05 2019 78.23 -2.25 -2.8% 79.50 80.73 77.20 3,301,085
Nov 04 2019 80.48 -0.60 -0.74% 80.89 81.23 79.36 3,114,083
Nov 01 2019 81.08 0.00 +0.00% 81.70 81.96 80.20 0
Nov 01 2019 81.08 -0.71 -0.87% 81.70 81.96 80.20 2,095,186
Oct 31 2019 81.79 0.00 +0.00% 81.83 82.17 81.23 0
Oct 31 2019 81.79 -0.15 -0.18% 81.83 82.17 81.23 3,165,833
Oct 30 2019 81.94 1.09 1.35% 81.15 81.97 80.93 1,184,105
Oct 29 2019 80.85 -0.03 -0.04% 80.96 81.71 80.70 1,508,086
Oct 28 2019 80.88 0.00 0.0% 80.57 80.95 80.19 2,305,702
Oct 25 2019 80.88 0.00 +0.00% 80.85 81.14 80.30 0
Oct 25 2019 80.88 0.03 0.04% 80.85 81.14 80.30 1,829,066
Oct 24 2019 80.85 0.55 0.68% 80.30 81.50 79.91 2,362,124
Oct 23 2019 80.30 0.58 0.73% 80.00 80.34 79.57 1,030,914
Oct 22 2019 79.72 0.00 +0.00% 80.00 80.47 79.38 0
Oct 22 2019 79.72 -0.23 -0.29% 80.00 80.47 79.38 1,036,861
Oct 21 2019 79.95 0.48 0.6% 79.35 79.97 79.1807 986,438


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.