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 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% 78.08 0.00 0.00 0.00 78.08 03:59:44
more quote information »

O Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week78.3579.9977.2778.21721M-0.27-0.34%
1 Month76.0779.9974.7877.00212M2.012.64%
3 Months69.6179.996874.00592M8.4712.17%
6 Months71.479.9966.2171.43262M6.689.36%
1 Year56.4379.9956.1668.72932M21.6538.37%
3 Years62.279.9947.2560.49472M15.8825.53%
5 Years43.5779.9943.1557.55712M34.5179.21%

O 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 15 201978.08+0.11+0.14%77.2778.151,178,333
Oct 14 201977.97+0.08+0.10%77.6078.121,360,216
Oct 11 201977.89-0.84-1.07%77.8478.741,296,800
Oct 10 201978.73+0.44+0.56%78.0779.991,647,755
Oct 09 201978.29+0.37+0.47%77.9378.711,062,931
Oct 08 201977.92+0.10+0.13%77.4078.43371,137,771
Oct 07 201977.82-0.59-0.75%77.68578.311,209,768
Oct 04 201978.41+0.60+0.77%77.6778.461,496,263
Oct 03 201977.81+1.08+1.41%76.5878.011,929,267
Oct 02 201976.73+0.22+0.29%76.2077.152,397,748
Oct 01 201976.51-0.17-0.22%75.6977.041,219,679
Sep 30 201976.68-0.45-0.58%76.4777.201,460,069
Sep 27 201977.13+0.13+0.17%76.5077.511,153,517
Sep 26 201977.00+0.60+0.79%76.1577.4651,228,319
Sep 25 201976.40+0.30+0.39%75.7276.691,647,322
Sep 24 201976.10+0.06+0.08%75.3776.482,324,217
Sep 23 201976.04+0.15+0.20%75.7476.521,297,385
Sep 20 201975.89+0.27+0.36%75.029476.243,416,116
Sep 19 201975.62+0.25+0.33%75.4576.021,303,430
Sep 18 201975.37-0.40-0.53%74.7876.171,310,188
Sep 17 201975.77+3.14+4.32%74.3875.791,816,657
Sep 16 201972.630.000.00%72.6372.630
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.