Realty Income Corporation (O)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4789 | 0.882927728614 | 54.24 | 55 | 53.3 | 4139678 | 54.28839565 | CS |
| 4 | -0.0311 | -0.056803652968 | 54.75 | 56.15 | 53.3 | 4477016 | 54.54409643 | CS |
| 12 | -2.8811 | -5.00190972222 | 57.6 | 58.785 | 51.6 | 4952098 | 54.26225119 | CS |
| 26 | -5.7011 | -9.43578285336 | 60.42 | 64.88 | 51.6 | 4739355 | 57.85640202 | CS |
| 52 | 2.9589 | 5.71657650696 | 51.76 | 64.88 | 50.65 | 5159986 | 55.79620913 | CS |
| 156 | -12.7211 | -18.8628410439 | 67.44 | 75.4 | 45.035 | 4877752 | 58.87703657 | CS |
| 260 | -24.1711 | -30.6389910001 | 78.89 | 84.92 | 38 | 4275087 | 60.67600939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 54.49 | -0.43 | -0.78 | 55.07 | 55.43 | 54.47 | 3720982 |
| 1739490000 | 54.92 | 0.85 | 1.57 | 54.18 | 55 | 53.93 | 4127721 |
| 1739403600 | 54.07 | -0.31 | -0.57 | 53.75 | 54.1455 | 53.3 | 4308471 |
| 1739317200 | 54.38 | 0.42 | 0.78 | 53.99 | 54.575 | 53.7997 | 3889750 |
| 1739230800 | 53.96 | -0.16 | -0.30 | 54.25 | 54.37 | 53.585 | 3828561 |
| 1738971600 | 54.12 | -0.17 | -0.31 | 54.24 | 54.35 | 53.87 | 4543885 |
| 1738885200 | 54.29 | -0.14 | -0.26 | 54.6 | 54.7 | 54.015 | 4358504 |
| 1738798800 | 54.43 | 0.4 | 0.74 | 54.47 | 54.73 | 54.05 | 4580384 |
| 1738712400 | 54.03 | -0.46 | -0.84 | 54.29 | 54.44 | 53.85 | 3697089 |
| 1738626000 | 54.49 | -0.15 | -0.27 | 53.89 | 54.75 | 53.61 | 4318484 |
| 1738366800 | 54.64 | 0.32 | 0.59 | 54.2 | 55.075 | 54.06 | 6664866 |
| 1738280400 | 54.32 | 0.26 | 0.48 | 54.55 | 54.84 | 53.78 | 4251824 |
| 1738194000 | 54.06 | -0.92 | -1.67 | 55.08 | 55.17 | 53.8901 | 3509087 |
| 1738107600 | 54.98 | -1.02 | -1.82 | 55.73 | 55.92 | 54.8908 | 3667682 |
| 1738021200 | 56 | 1.66 | 3.05 | 55.04 | 56.15 | 54.91 | 5855282 |
| 1737762000 | 54.34 | 0.38 | 0.70 | 54.13 | 54.57 | 53.885 | 3337071 |
| 1737675600 | 53.96 | 0 | 0.00 | 53.96 | 53.96 | 53.96 | 0 |
| 1737589200 | 53.96 | -1.3 | -2.35 | 55.01 | 55.06 | 53.93 | 4733746 |
| 1737502800 | 55.26 | 0.64 | 1.17 | 54.73 | 55.485 | 54.66 | 5567951 |
| 1737157200 | 54.62 | 0.04 | 0.07 | 54.75 | 55.105 | 54.46 | 5345937 |
| 1737070800 | 54.58 | 1.41 | 2.65 | 53.2 | 54.63 | 53.1 | 4330105 |
| 1736984400 | 53.17 | 0.02 | 0.04 | 54.38 | 54.4 | 53.04 | 4976934 |
| 1736898000 | 53.15 | 0.68 | 1.30 | 52.56 | 53.36 | 52.45 | 4278887 |
| 1736811600 | 52.47 | 0.8 | 1.55 | 51.74 | 52.53 | 51.6 | 5171384 |
| 1736552400 | 51.67 | -0.84 | -1.60 | 52.03 | 52.24 | 51.64 | 5844690 |
| 1736379600 | 52.51 | 0 | 0.00 | 52.61 | 52.61 | 51.95 | 4724227 |
| 1736293200 | 52.51 | -0.22 | -0.42 | 52.93 | 53.58 | 52.405 | 4905644 |
| 1736206800 | 52.73 | -0.55 | -1.03 | 53.32 | 53.32 | 52.47 | 6839561 |
| 1735947600 | 53.28 | 0.68 | 1.29 | 52.73 | 53.3083 | 52.54 | 4074904 |
| 1735861200 | 52.6 | -0.81 | -1.52 | 53.27 | 53.345 | 52.4 | 4979458 |
| 1735688400 | 53.41 | 0.68 | 1.29 | 52.98 | 53.48 | 52.87 | 5642253 |
| 1735602000 | 52.73 | 0.07 | 0.13 | 52.65 | 52.86 | 52.2 | 5690808 |
| 1735342800 | 52.66 | -0.41 | -0.77 | 52.93 | 53.48 | 52.47 | 5371054 |
| 1735256400 | 53.07 | -0.17 | -0.32 | 53.11 | 53.39 | 52.8855 | 7386258 |
| 1735077840 | 53.24 | 0.24 | 0.45 | 52.91 | 53.24 | 52.67 | 2585056 |
| 1734997200 | 53 | 0.21 | 0.40 | 52.7 | 53.07 | 52.44 | 5472305 |
| 1734738000 | 52.79 | 1.03 | 1.99 | 52.09 | 53.56 | 52 | 14458063 |
| 1734651600 | 51.76 | -1.05 | -1.99 | 53.25 | 53.51 | 51.74 | 7947143 |
| 1734565200 | 52.81 | -1.71 | -3.14 | 54.31 | 54.82 | 52.78 | 7614154 |
| 1734478800 | 54.52 | -0.06 | -0.11 | 54.41 | 55.15 | 54.14 | 4949229 |
| 1734392400 | 54.58 | -0.76 | -1.37 | 55.11 | 55.47 | 54.52 | 5768038 |
| 1734133200 | 55.34 | 0.2 | 0.36 | 55.14 | 55.51 | 54.765 | 3896627 |
| 1734046800 | 55.14 | -0.18 | -0.33 | 55.21 | 55.88 | 55.061 | 3879912 |
| 1733960400 | 55.32 | -0.46 | -0.82 | 55.76 | 55.98 | 55.17 | 6625007 |
| 1733874000 | 55.78 | -0.7 | -1.24 | 56.28 | 56.32 | 55.69 | 5088392 |
| 1733787600 | 56.48 | 0.31 | 0.55 | 56.16 | 56.6753 | 55.77 | 3943965 |
| 1733528400 | 56.17 | 0.11 | 0.20 | 56.22 | 56.36 | 55.95 | 3110653 |
| 1733442000 | 56.06 | -0.11 | -0.20 | 56.18 | 56.18 | 55.6799 | 3789040 |
| 1733355600 | 56.17 | 0.14 | 0.25 | 56.48 | 56.57 | 55.94 | 4009017 |
| 1733269200 | 56.03 | -0.66 | -1.16 | 56.93 | 56.94 | 56 | 4853826 |
| 1733182800 | 56.69 | -1.2 | -2.07 | 57.61 | 57.67 | 56.41 | 5051104 |
| 1732917840 | 57.89 | -0.43 | -0.74 | 58.52 | 58.6529 | 57.79 | 3486236 |
| 1732750800 | 58.32 | 0.57 | 0.99 | 58.05 | 58.785 | 58.05 | 3015826 |
| 1732664400 | 57.75 | 0.3 | 0.52 | 57.37 | 57.84 | 57.075 | 3037255 |
| 1732578000 | 57.45 | 0 | 0.00 | 57.64 | 57.7238 | 57.1701 | 6754249 |
| 1732318800 | 57.45 | 0.06 | 0.10 | 57.6 | 57.88 | 57.3 | 3275719 |
| 1732232400 | 57.39 | 0.51 | 0.90 | 56.83 | 57.51 | 56.56 | 2950120 |
| 1732146000 | 56.88 | -0.3 | -0.52 | 57.04 | 57.27 | 56.6288 | 4129364 |
| 1732059600 | 57.18 | 0.41 | 0.72 | 56.72 | 57.33 | 56.32 | 3362566 |
| 1731973200 | 56.77 | 0.23 | 0.41 | 56.12 | 56.89 | 55.97 | 4208471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
