Realty Income Corp. Historical Data - RY6

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	1.92715359414	51.89	53.63	51.4	24721	52.53573133	DE
4	1.44	2.79883381924	51.45	53.63	50.45	24753	51.89792676	DE
12	0.55	1.05082155139	52.34	55.89	49.65	27794	52.33609623	DE
26	-1	-1.85563184264	53.89	59.88	49.65	21683	53.76488361	DE
52	1.93	3.78728414443	50.96	59.88	47.07	22455	51.4783031	DE
156	0.97	1.86825885978	51.92	59.88	42.42	22364	50.80952244	DE
260	3.28	6.61157024793	49.61	59.88	42.42	19542	50.80785566	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738272420	52.14	0.18	0.35	52.23	52.51	51.79	26263
1738186020	51.96	-0.78	-1.48	53	53.13	51.81	27009
1738099620	52.74	-0.7	-1.31	53.59	53.63	52.6	16290
1738013220	53.44	1.62	3.13	51.89	53.44	51.71	37836
1737754020	51.82	-0.2	-0.38	51.89	52.02	51.4	16205
1737667620	52.02	0.18	0.35	51.96	52.09	51.43	23008
1737581220	51.84	-1.19	-2.24	53.24	53.24	51.83	18782
1737494820	53.03	0.15	0.28	52.99	53.24	52.69	18952
1737408420	52.88	-0.31	-0.58	53.2	53.29	52.81	21695
1737149220	53.19	0.17	0.32	53.01	53.46	52.98	31358
1737062820	53.02	1.45	2.81	51.91	53.02	51.64	22264
1736976420	51.57	-0.18	-0.35	51.73	52.66	51.57	23378
1736890020	51.75	0.34	0.66	51.34	51.75	51.1	21021
1736803620	51.41	0.96	1.90	50.83	51.41	50.46	22731
1736544420	50.45	-0.74	-1.45	51.21	51.39	50.45	26895
1736458020	51.19	0.32	0.63	50.86	51.49	50.81	21122
1736371620	50.87	0.09	0.18	50.99	51.37	50.5	23251
1736285220	50.78	-0.01	-0.02	51	51.57	50.61	30788
1736198820	50.79	-0.93	-1.80	51.87	52.1	50.62	46187
1735939620	51.72	0.44	0.86	51.45	51.72	51.09	20022
1735853220	51.28	0.87	1.73	51.29	52.5	51.16	41182
1735594020	50.41	-0.11	-0.22	50.79	50.79	50.4	29184
1735334820	50.52	-0.4	-0.79	51.01	51.26	50.34	53805
1734989220	50.92	0.29	0.57	51.01	51.09	50.44	46848
1734730020	50.63	0.65	1.29	50.26	51.38	49.65	54921
1734643620	49.985	-1.04	-2.03	51.2	51.49	49.905	107918
1734557220	51.02	-1.08	-2.07	52.09	52.27	50.96	55817
1734470820	52.1	0.18	0.35	52.13	52.5	51.6	18924
1734384420	51.92	-0.82	-1.55	52.69	52.88	51.87	34146
1734125220	52.74	-0.01	-0.02	52.79	52.89	52.12	23262
1734038820	52.75	-0.02	-0.04	52.52	53.36	52.5	38789
1733952420	52.77	-0.23	-0.43	53.29	53.41	52.6	22244
1733866020	53	-0.7	-1.30	53.69	53.8	52.95	9772
1733779620	53.7	0.51	0.96	53.25	53.7	52.8	24374
1733520420	53.19	0.23	0.43	52.88	53.36	52.86	19869
1733434020	52.96	-0.49	-0.92	53.3	53.59	52.7	24873
1733347620	53.45	0.12	0.23	54	54	53.11	15655
1733261220	53.33	-0.67	-1.24	54.11	54.19	53.3	16971
1733174820	54	-1.16	-2.10	54.95	55.1	53.7	38718
1732915620	55.16	-0.45	-0.81	55.71	55.79	54.73	21139
1732829220	55.61	0.25	0.45	55.35	55.89	55.16	13887
1732742820	55.36	0.18	0.33	55.29	55.69	54.74	18690
1732656420	55.18	0.61	1.12	54.84	55.23	54.45	14212
1732570020	54.57	-0.59	-1.07	55.28	55.56	54.43	24048
1732310820	55.16	0.35	0.64	54.79	55.59	54.5	35650
1732224420	54.81	0.8	1.48	54.06	54.87	53.8	16223
1732138020	54.01	-0.09	-0.17	54	54.4	53.8	18004
1732051620	54.1	0.52	0.97	53.79	54.1	53.27	17772
1731965220	53.58	-0.02	-0.04	53.79	53.79	53.1	26746
1731705960	53.6	0.33	0.62	53.16	53.81	53	19132
1731619560	53.27	-0.72	-1.33	54.09	54.13	52.82	18210
1731533160	53.99	0.29	0.54	53.6	54.26	53.53	12472
1731446820	53.7	-0.45	-0.83	54.11	54.49	53.7	17582
1731360420	54.15	0.44	0.82	54.3	55.07	53.77	53589
1731101220	53.71	1.51	2.89	52.34	53.86	52.2	28982
1731014760	52.2	-0.86	-1.62	53.27	53.42	52.2	48090
1730928360	53.06	-0.48	-0.90	55.69	56.19	52.16	59294
1730841960	53.54	-0.81	-1.49	54.38	54.94	53.1	38904
1730755560	54.35	-0.15	-0.28	54.2	55.04	54.01	27225
1730496360	54.5	-0.02	-0.04	54.55	55.15	54.11	22245
1730409960	54.52	-1.28	-2.29	55.86	56.2	54.52	17180

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Realty Income Corp. (RY6)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Realty Income Corp. (RY6) Historical

Realty Income Corp. (RY6)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free