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 | -0.7499 | -1.3167690957 | 56.95 | 57.3685 | 55.57 | 5897473 | 56.34381294 | CS |
| 4 | -0.5699 | -1.00387528624 | 56.77 | 60.39 | 54.13 | 6511323 | 56.92625455 | CS |
| 12 | 3.5501 | 6.7428300095 | 52.65 | 60.39 | 51.6 | 5363185 | 55.37606854 | CS |
| 26 | -5.8499 | -9.42771958098 | 62.05 | 64.88 | 51.6 | 5033471 | 56.86244936 | CS |
| 52 | 3.9401 | 7.53941829315 | 52.26 | 64.88 | 50.65 | 5103772 | 56.34017313 | CS |
| 156 | -10.6099 | -15.8807064811 | 66.81 | 75.4 | 45.035 | 4916565 | 58.55321688 | CS |
| 260 | 10.1901 | 22.1475766138 | 46.01 | 75.4 | 43.41 | 4299490 | 60.44638691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 56.28 | 0.48 | 0.86 | 55.93 | 56.4578 | 55.75 | 4697566 |
| 1742596800 | 55.8 | -0.66 | -1.17 | 56.19 | 56.33 | 55.57 | 6256113 |
| 1742510400 | 56.46 | 0.02 | 0.04 | 56.62 | 56.66 | 56.1 | 5073850 |
| 1742424000 | 56.44 | -0.52 | -0.91 | 56.96 | 57.03 | 56.275 | 6036056 |
| 1742337600 | 56.96 | -0.02 | -0.04 | 57.13 | 57.18 | 56.605 | 3689315 |
| 1742251200 | 56.98 | 0.29 | 0.51 | 56.95 | 57.3685 | 56.81 | 3850952 |
| 1741992000 | 56.69 | 0.83 | 1.49 | 55.97 | 56.82 | 55.86 | 6366499 |
| 1741905600 | 55.86 | -0.51 | -0.90 | 56.5 | 57.45 | 55.8 | 5818874 |
| 1741819200 | 56.37 | -0.34 | -0.60 | 56.5 | 56.72 | 55.8817 | 7059463 |
| 1741732800 | 56.71 | -1.78 | -3.04 | 58.49 | 58.77 | 56.23 | 7471714 |
| 1741646400 | 58.49 | 0.01 | 0.02 | 58.74 | 60.39 | 58.22 | 7580056 |
| 1741390800 | 58.48 | 1.15 | 2.01 | 57.47 | 59.015 | 57.43 | 6256055 |
| 1741304400 | 57.33 | -0.78 | -1.34 | 57.83 | 58.27 | 56.7312 | 7123977 |
| 1741218000 | 58.11 | 0.35 | 0.61 | 57.58 | 58.26 | 57.092 | 5366692 |
| 1741131600 | 57.76 | 0.21 | 0.36 | 57.6 | 58.53 | 57.6 | 8279485 |
| 1741045200 | 57.55 | 0.52 | 0.91 | 56.68 | 57.64 | 56.625 | 5857879 |
| 1740786000 | 57.03 | 0.46 | 0.81 | 56.7 | 57.25 | 56.66 | 7514239 |
| 1740699600 | 56.57 | 0.47 | 0.84 | 56.07 | 56.83 | 56.05 | 5073018 |
| 1740613200 | 56.1 | -0.14 | -0.25 | 56.11 | 56.91 | 55.9 | 6075566 |
| 1740526800 | 56.24 | -1.07 | -1.87 | 55.69 | 56.46 | 54.13 | 9775389 |
| 1740440400 | 57.31 | 0.22 | 0.39 | 56.77 | 57.56 | 56.6629 | 5294243 |
| 1740181200 | 57.09 | 0.57 | 1.01 | 56.66 | 57.325 | 56.63 | 7385482 |
| 1740094800 | 56.52 | 0.85 | 1.53 | 55.64 | 56.695 | 55.64 | 5217499 |
| 1740008400 | 55.67 | 0.44 | 0.80 | 55.08 | 55.88 | 55 | 4122823 |
| 1739922000 | 55.23 | 0.74 | 1.36 | 54.35 | 55.24 | 54.23 | 3810015 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
