O

Realty Income Historical Data

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 Low Price High Price Open Price Close Price Last Traded
-1.90 -3.25% 56.63 56.51 58.50 58.47 58.53 11:06:05
more quote information »

O Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week62.2462.7556.4459.591,801,313-5.61-9.01%
1 Month57.8666.0056.4460.823,240,214-1.23-2.13%
3 Months52.0066.0047.680156.463,200,6124.638.9%
6 Months74.4284.9238.0060.873,418,251-17.79-23.9%
1 Year70.2084.9238.0065.432,553,676-13.57-19.33%
3 Years54.7284.9238.0062.281,997,3601.913.49%
5 Years46.5084.9238.0060.291,882,19510.1321.78%

O 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 58.53 -0.08 -0.14% 58.60 58.8954 57.85 1,976,558
Jul 07 2020 58.61 -1.65 -2.74% 59.33 60.00 58.52 1,762,339
Jul 06 2020 60.26 -0.84 -1.37% 61.86 62.71 60.17 1,652,045
Jul 02 2020 61.10 0.49 0.81% 62.24 62.75 60.50 1,814,308
Jul 01 2020 60.61 1.15 1.93% 59.75 61.386 58.90 1,479,690
Jun 30 2020 59.46 -0.32 -0.54% 60.25 60.36 58.94 2,622,161
Jun 29 2020 59.78 1.35 2.31% 59.20 60.00 57.69 2,496,470
Jun 26 2020 58.43 -1.14 -1.91% 59.94 60.14 58.33 2,627,506
Jun 25 2020 59.57 0.07 0.12% 59.10 60.50 58.50 2,715,181
Jun 24 2020 59.50 -1.77 -2.89% 60.50 61.385 57.50 3,169,997
Jun 23 2020 61.27 -0.16 -0.26% 62.02 62.74 60.52 2,491,279
Jun 22 2020 61.43 -0.17 -0.28% 61.49 62.20 60.46 3,036,216
Jun 19 2020 61.60 -1.79 -2.82% 63.96 64.63 60.89 14,580,950
Jun 18 2020 63.39 0.33 0.52% 62.46 64.32 62.04 3,322,088
Jun 17 2020 63.06 -0.10 -0.16% 63.77 63.9799 62.99 3,140,320
Jun 16 2020 63.16 0.59 0.94% 64.98 66.00 62.67 3,772,529
Jun 15 2020 62.57 2.56 4.27% 58.50 62.95 57.88 3,340,957
Jun 12 2020 60.01 2.11 3.64% 60.73 61.18 58.52 2,365,178
Jun 11 2020 57.90 -4.23 -6.81% 57.86 60.50 57.54 4,073,332
Jun 10 2020 62.13 -0.72 -1.15% 63.06 63.44 60.91 3,129,158
Jun 09 2020 62.85 -1.39 -2.16% 62.46 63.79 61.14 2,465,509
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200709 15:21:10