Realty Income Historical Data - O

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Realty Income Corporation O NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.10 -0.18% 55.39 54.23 57.49 57.02 55.49 20:00:00
more quote information »

O Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week53.0057.4950.8252.832,563,3922.394.51%
1 Month54.8857.4947.680152.653,093,4800.510.93%
3 Months76.0678.3338.0054.783,856,834-20.67-27.18%
6 Months76.7584.9238.0062.903,069,465-21.36-27.83%
1 Year70.7784.9238.0066.902,355,260-15.38-21.73%
3 Years55.0984.9238.0062.261,917,6300.300.54%
5 Years46.3784.9238.0059.981,839,3509.0219.45%

O 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 55.85 0.40 0.72% 57.02 57.80 54.23 4,157,332
May 26 2020 55.45 3.27 6.27% 54.75 55.73 53.70 2,850,555
May 22 2020 52.18 0.33 0.64% 51.82 52.325 51.40 1,834,702
May 21 2020 51.85 0.25 0.48% 51.40 52.32 50.96 2,374,977
May 20 2020 51.60 -1.04 -1.98% 53.00 53.9877 50.82 3,193,334
May 19 2020 52.64 0.04 0.08% 52.97 53.71 51.981 2,310,985
May 18 2020 52.60 2.62 5.24% 52.42 53.72 50.17 3,416,373
May 15 2020 49.98 -0.42 -0.83% 50.05 50.91 48.55 4,836,558
May 14 2020 50.40 0.18 0.36% 49.35 50.75 47.6801 3,219,647
May 13 2020 50.22 -1.31 -2.54% 51.35 52.01 49.86 3,036,690
May 12 2020 51.53 -2.49 -4.61% 54.47 54.99 51.29 3,368,728
May 11 2020 54.02 -0.84 -1.53% 54.04 55.30 52.95 2,390,909
May 08 2020 54.86 0.36 0.66% 55.31 56.09 54.09 2,408,570
May 07 2020 54.50 2.02 3.85% 53.30 54.50 52.77 2,883,619
May 06 2020 52.48 0.43 0.83% 52.22 53.39 51.9475 3,004,780
May 05 2020 52.05 0.00 0.0% 52.11 53.9072 51.90 3,404,536
May 04 2020 52.05 0.30 0.58% 51.02 52.42 50.09 3,273,340
May 01 2020 51.75 -3.25 -5.91% 52.85 53.99 51.40 2,829,066
Apr 30 2020 55.00 -1.00 -1.79% 54.01 56.30 53.20 4,557,405
Apr 29 2020 56.00 2.00 3.7% 54.88 56.6447 53.95 3,581,337
Apr 28 2020 54.00 1.91 3.67% 53.65 54.50 52.5999 2,695,700
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.