Realty Income Historical Data - O

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Realty Income Corporation O NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 77.13 0.00 0.00 0.00 77.13 09:21:56
more quote information »

O Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week76.3678.169875.139777.311,295,7040.771.01%
1 Month72.9878.169871.9374.861,626,4234.155.69%
3 Months80.8981.2371.44575.301,888,369-3.76-4.65%
6 Months69.7882.1768.0075.391,708,2447.3510.53%
1 Year65.1582.1765.0072.511,830,34811.9818.39%
3 Years59.9582.1747.2562.341,700,31717.1828.66%
5 Years54.5782.1743.1559.241,716,58022.5641.34%

O 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 77.13 -0.11 -0.14% 77.27 77.83 76.95 1,001,810
Jan 23 2020 77.24 0.35 0.46% 77.10 77.59 76.67 1,111,869
Jan 22 2020 76.89 -0.83 -1.07% 77.89 78.1698 76.59 1,229,763
Jan 21 2020 77.72 1.37 1.79% 76.36 77.96 75.1397 1,839,366
Jan 17 2020 76.35 0.44 0.58% 76.15 76.75 75.90 1,758,237
Jan 16 2020 75.91 -0.07 -0.09% 76.00 76.53 75.7225 1,463,218
Jan 15 2020 75.98 1.02 1.36% 75.67 76.34 75.26 1,960,511
Jan 14 2020 74.96 0.00 0.0% 74.75 74.99 74.20 1,517,902
Jan 13 2020 74.96 1.21 1.64% 73.91 75.03 73.81 1,612,775
Jan 10 2020 73.7519 0.35 0.48% 73.28 73.98 73.01 2,429,362
Jan 09 2020 73.40 -1.12 -1.5% 74.42 74.75 73.18 1,997,922
Jan 08 2020 74.52 0.34 0.46% 74.28 74.642 73.92 1,853,450
Jan 07 2020 74.18 0.02 0.03% 74.70 75.10 73.34 1,560,455
Jan 06 2020 74.16 0.37 0.5% 73.76 74.46 73.32 1,282,253
Jan 03 2020 73.79 1.49 2.06% 72.27 73.90 72.00 1,769,403
Jan 02 2020 72.30 -1.33 -1.81% 73.85 74.00 71.93 1,997,433
Dec 31 2019 73.63 0.38 0.52% 72.97 73.65 72.8696 1,389,038
Dec 30 2019 73.25 0.00 0.0% 72.98 73.55 72.975 1,500,837
Dec 27 2019 73.25 0.40 0.55% 73.00 73.39 72.57 1,085,793
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.