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 O NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.10 1.61% 69.60 69.62 68.33 68.56 68.50 18:45:01
more quote information »

O Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week70.0170.568.1769.36791M-0.41-0.59%
1 Month71.8972.1867.769.64952M-2.29-3.19%
3 Months69.573.9766.4569.83392M0.10.14%
6 Months64.7774.463.869.95482M4.837.46%
1 Year55.5374.454.6865.35552M14.0725.34%
3 Years70.5774.447.2559.83682M-0.97-1.37%
5 Years45.3574.440.5656.14832M24.2553.47%

O 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 22 201968.50-0.35-0.51%68.1769.041,241,694
Jul 19 201968.85-1.25-1.78%68.7070.231,344,001
Jul 18 201970.10+0.60+0.86%69.2670.3451,051,370
Jul 17 201969.50-0.36-0.52%69.4770.501,073,140
Jul 16 201969.86-0.53-0.75%69.2270.391,751,767
Jul 15 201970.39-0.34-0.48%70.2371.241,057,684
Jul 12 201970.73+0.22+0.31%70.2070.961,771,055
Jul 11 201970.5108-0.73-1.02%70.1771.441,411,910
Jul 10 201971.24+1.01+1.44%70.483271.361,216,475
Jul 09 201970.23+0.12+0.17%69.8570.892,018,849
Jul 08 201970.11+0.15+0.21%69.7270.701,281,985
Jul 05 201969.96+0.26+0.37%68.7970.26946,764
Jul 03 201969.70+0.60+0.87%69.2070.68907,607
Jul 02 201969.10+0.11+0.16%68.2269.362,198,804
Jul 01 201968.99+0.02+0.03%67.7069.342,138,180
Jun 28 201968.97-0.45-0.65%68.6469.583,014,043
Jun 27 201969.42+0.92+1.34%68.7569.491,319,239
Jun 26 201968.50-1.91-2.71%68.3071.502,205,817
Jun 25 201970.41-1.14-1.59%70.2672.181,807,653
Jun 24 201971.55-0.85-1.17%71.5572.851,735,021
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.