O

Realty Income Historical Data

O Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 60.89 0.50 0.83% 60.76 62.05 60.60 2,817,966
Nov 20 2020 60.39 -0.72 -1.18% 61.32 61.32 60.22 3,221,132
Nov 19 2020 61.11 -0.08 -0.13% 61.05 61.48 60.08 3,254,715
Nov 18 2020 61.19 -1.63 -2.59% 62.965 63.5965 61.14 2,795,102
Nov 17 2020 62.82 -1.65 -2.56% 63.71 63.875 62.36 2,490,690
Nov 16 2020 64.47 1.42 2.25% 64.43 65.09 63.48 2,531,421
Nov 13 2020 63.05 1.28 2.07% 61.93 63.20 61.93 1,623,325
Nov 12 2020 61.77 -1.67 -2.63% 62.90 62.90 61.14 2,053,053
Nov 11 2020 63.44 -1.23 -1.9% 64.32 64.3309 62.435 2,366,556
Nov 10 2020 64.67 3.07 4.98% 61.95 64.755 61.38 3,676,656
Nov 09 2020 61.60 3.61 6.23% 61.41 64.30 61.21 6,545,229
Nov 06 2020 57.99 -0.01 -0.02% 58.47 59.68 57.685 3,927,334
Nov 05 2020 58.00 -0.50 -0.85% 59.01 59.06 57.97 2,462,637
Nov 04 2020 58.50 -0.75 -1.27% 59.00 59.42 58.465 2,467,662
Nov 03 2020 59.25 -0.39 -0.65% 59.00 59.85 58.55 2,039,081
Nov 02 2020 59.64 1.78 3.08% 58.29 64.463 57.86 2,521,082
Oct 30 2020 57.86 0.00 +0.00% 58.20 58.81 57.345 0
Oct 30 2020 57.86 -0.66 -1.13% 58.20 58.81 57.345 2,415,890
Oct 29 2020 58.52 0.71 1.23% 58.05 59.02 57.09 2,473,436
Oct 28 2020 57.81 -0.92 -1.57% 58.00 58.49 57.59 2,522,718
Oct 27 2020 58.73 -1.10 -1.84% 59.99 60.2996 58.73 1,491,261
Oct 26 2020 59.83 -0.92 -1.51% 60.37 60.44 59.28 2,114,896
Oct 23 2020 60.75 0.66 1.1% 60.67 61.175 60.13 1,486,042
Oct 22 2020 60.09 0.41 0.69% 59.55 60.25 59.52 1,089,326
Oct 21 2020 59.68 0.58 0.98% 59.01 59.86 58.47 1,871,490
Oct 20 2020 59.10 0.35 0.6% 59.15 59.69 58.96 1,718,450
Oct 19 2020 58.75 -1.78 -2.94% 61.20 61.29 58.71 2,725,825
Oct 16 2020 60.53 0.12 0.2% 60.62 60.85 59.91 2,622,464
Oct 15 2020 60.41 -0.59 -0.97% 60.66 61.60 60.33 2,485,678
Oct 14 2020 61.00 -0.67 -1.09% 61.62 61.8199 60.70 1,725,156
Oct 13 2020 61.67 -1.66 -2.62% 63.00 63.00 61.08 2,234,413
Oct 12 2020 63.33 0.14 0.22% 63.03 63.55 62.58 1,380,260
Oct 09 2020 63.19 -0.56 -0.88% 64.60 64.62 62.96 1,832,126
Oct 08 2020 63.75 1.04 1.66% 63.27 63.79 62.95 1,865,824
Oct 07 2020 62.71 0.00 +0.00% 63.47 63.47 62.4582 0
Oct 07 2020 62.71 -0.20 -0.32% 63.47 63.47 62.4582 1,649,859
Oct 06 2020 62.91 -0.34 -0.54% 63.62 63.90 62.64 1,944,602
Oct 05 2020 63.25 -0.61 -0.96% 63.83 64.33 62.22 1,819,603
Oct 02 2020 63.86 1.58 2.54% 61.14 64.10 60.87 2,540,972
Oct 01 2020 62.28 1.53 2.52% 60.84 62.32 60.50 2,093,650
Sep 30 2020 60.75 -0.35 -0.57% 61.35 61.95 60.02 3,002,472
Sep 29 2020 61.10 -0.57 -0.92% 61.71 61.86 60.36 1,779,066
Sep 28 2020 61.67 1.74 2.9% 61.45 62.02 60.86 2,255,883
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 07 2020 64.37 0.00 +0.00% 64.42 65.29 63.24 0
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


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.