Realty Income Corporation (O-)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 24.1 | 0.07 | 0.29 | 23.95 | 24.1 | 23.91 | 8965 |
| 1719268800 | 24.03 | -0.01 | -0.04 | 24.04 | 24.1092 | 23.99 | 9925 |
| 1719009600 | 24.04 | 0.01 | 0.04 | 24.05 | 24.05 | 23.92 | 13946 |
| 1718923200 | 24.03 | -0.02 | -0.08 | 23.87 | 24.09 | 23.87 | 10398 |
| 1718750400 | 24.05 | 0.09 | 0.38 | 23.89 | 24.14 | 23.89 | 10837 |
| 1718664000 | 23.96 | -0.14 | -0.58 | 24 | 24 | 23.8 | 10119 |
| 1718404800 | 24.1 | -0.16 | -0.66 | 23.83 | 24.1 | 23.83 | 12267 |
| 1718318400 | 24.26 | 0.15 | 0.62 | 24.21 | 24.2783 | 24.05 | 11248 |
| 1718232000 | 24.11 | 0.21 | 0.88 | 23.9701 | 24.415 | 23.9701 | 11905 |
| 1718145600 | 23.9 | 0.03 | 0.13 | 23.83 | 23.9 | 23.7 | 31328 |
| 1718059200 | 23.87 | -0.04 | -0.17 | 23.84 | 23.92 | 23.81 | 11480 |
| 1717800000 | 23.91 | -0.06 | -0.25 | 23.88 | 23.93 | 23.7454 | 15851 |
| 1717713600 | 23.97 | -0.06 | -0.25 | 23.92 | 24.05 | 23.91 | 18757 |
| 1717627200 | 24.03 | 0.08 | 0.33 | 24 | 24.03 | 23.835 | 15120 |
| 1717540800 | 23.95 | 0.17 | 0.71 | 23.78 | 23.98 | 23.74 | 44599 |
| 1717454400 | 23.78 | 0.28 | 1.19 | 23.61 | 23.86 | 23.52 | 22808 |
| 1717195200 | 23.5 | -0.1 | -0.42 | 23.66 | 23.84 | 23.5 | 55172 |
| 1717108800 | 23.6 | 0.21 | 0.90 | 23.39 | 23.6799 | 23.39 | 11207 |
| 1717022400 | 23.39 | -0.06 | -0.26 | 23.42 | 23.47 | 23.25 | 17187 |
| 1716936000 | 23.45 | -0.05 | -0.21 | 23.59 | 23.59 | 23.4 | 4161 |
| 1716590400 | 23.5 | 0.02 | 0.09 | 23.48 | 23.625 | 23.395 | 38367 |
| 1716504000 | 23.48 | -0.02 | -0.09 | 23.57 | 23.57 | 23.1901 | 29354 |
| 1716417600 | 23.5 | -0.09 | -0.38 | 23.6 | 23.6 | 23.43 | 15299 |
| 1716331200 | 23.59 | -0.06 | -0.25 | 23.65 | 23.71 | 23.55 | 24069 |
| 1716244800 | 23.65 | 0.05 | 0.21 | 23.6 | 23.65 | 23.5201 | 18251 |
| 1715985600 | 23.6 | 0 | 0.00 | 23.6 | 23.62 | 23.51 | 16153 |
| 1715899200 | 23.6 | -0.07 | -0.30 | 23.7 | 23.7949 | 23.54 | 29996 |
| 1715812800 | 23.67 | 0.18 | 0.77 | 23.59 | 23.73 | 23.46 | 117236 |
| 1715726400 | 23.49 | -0.04 | -0.17 | 23.5 | 23.5219 | 23.38 | 17759 |
| 1715640000 | 23.53 | 0.09 | 0.38 | 23.46 | 23.535 | 23.43 | 17075 |
| 1715380800 | 23.44 | -0.05 | -0.21 | 23.5 | 23.58 | 23.37 | 15170 |
| 1715294400 | 23.49 | -0.01 | -0.04 | 23.5 | 23.5199 | 23.39 | 35153 |
| 1715208000 | 23.5 | -0.1 | -0.42 | 23.55 | 23.67 | 23.42 | 23132 |
| 1715121600 | 23.6 | -0.06 | -0.25 | 23.71 | 23.8886 | 23.56 | 35698 |
| 1715035200 | 23.66 | 0 | 0.00 | 23.74 | 23.8556 | 23.61 | 40393 |
| 1714776000 | 23.66 | 0.02 | 0.08 | 23.76 | 23.8 | 23.6001 | 37131 |
| 1714689600 | 23.64 | 0.02 | 0.08 | 23.68 | 23.69 | 23.61 | 15101 |
| 1714603200 | 23.62 | 0.01 | 0.04 | 23.54 | 23.9574 | 23.49 | 17084 |
| 1714516800 | 23.61 | -0.16 | -0.67 | 23.73 | 23.8 | 23.5 | 16788 |
| 1714430400 | 23.77 | 0.07 | 0.28 | 23.95 | 23.95 | 23.65 | 5126 |
| 1714171200 | 23.703 | -0.14 | -0.57 | 23.91 | 23.91 | 23.6962 | 5271 |
| 1714084800 | 23.84 | -0.25 | -1.04 | 23.8 | 23.85 | 23.78 | 3871 |
| 1713998400 | 24.09 | 0.12 | 0.50 | 23.89 | 24.09 | 23.66 | 7428 |
| 1713912000 | 23.97 | 0.05 | 0.21 | 23.86 | 24.1718 | 23.78 | 14924 |
| 1713825600 | 23.92 | 0.1 | 0.42 | 23.85 | 24.07 | 23.82 | 5797 |
| 1713566400 | 23.82 | 0.05 | 0.21 | 23.77 | 23.9 | 23.685 | 8708 |
| 1713480000 | 23.77 | -0.23 | -0.96 | 23.7301 | 23.89 | 23.62 | 20695 |
| 1713393600 | 24 | 0.16 | 0.67 | 23.84 | 24 | 23.63 | 17541 |
| 1713307200 | 23.84 | -0.04 | -0.17 | 23.865 | 23.94 | 23.64 | 10393 |
| 1713220800 | 23.88 | -0.18 | -0.75 | 24.07 | 24.07 | 23.48 | 28205 |
| 1712961600 | 24.06 | -0.38 | -1.55 | 24.39 | 24.44 | 24.0401 | 9714 |
| 1712875200 | 24.44 | 0.08 | 0.33 | 24.47 | 24.47 | 24.0972 | 17762 |
| 1712788800 | 24.36 | -0.08 | -0.33 | 24.34 | 24.375 | 24.25 | 13971 |
| 1712702400 | 24.44 | 0.02 | 0.08 | 24.42 | 24.44 | 24.35 | 2720 |
| 1712616000 | 24.42 | 0.06 | 0.25 | 24.42 | 24.5 | 24.41 | 7110 |
| 1712356800 | 24.36 | -0.23 | -0.94 | 24.5 | 24.55 | 24.36 | 16363 |
| 1712270400 | 24.59 | 0.14 | 0.57 | 24.5 | 24.62 | 24.5 | 3887 |
| 1712184000 | 24.45 | -0.08 | -0.33 | 24.57 | 24.57 | 24.41 | 21888 |
| 1712097600 | 24.53 | -0.05 | -0.21 | 24.56 | 24.61 | 24.45 | 10998 |
| 1712011200 | 24.5816 | -0.15 | -0.60 | 24.74 | 24.74 | 24.5816 | 5926 |
| 1711665600 | 24.73 | 0.11 | 0.45 | 24.72 | 24.7399 | 24.655 | 9454 |
| 1711579200 | 24.62 | 0.06 | 0.24 | 24.56 | 24.7 | 24.56 | 6045 |
| 1711492800 | 24.56 | -0.08 | -0.32 | 24.56 | 24.6 | 24.5 | 8248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
