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 Last Traded
-0.72 -1.23% 57.80 04:04:33
Close Price Low Price High Price Open Price Previous Close
58.52
more quote information »

O Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week60.6761.17557.0958.982,017,671-2.87-4.73%
1 Month61.1464.6257.0960.891,979,720-3.34-5.46%
3 Months61.8566.8057.0961.922,085,373-4.05-6.55%
6 Months54.0166.8047.680159.322,535,5493.797.02%
1 Year81.1584.9238.0062.802,719,484-23.35-28.77%
3 Years54.0284.9238.0062.462,068,4133.787.0%
5 Years49.6684.9238.0061.111,894,9658.1416.39%

O 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 58.52 0.71 1.23% 58.05 59.02 57.09 2,473,436
Oct 28 2020 57.81 -0.92 -1.57% 58.00 58.49 57.59 2,522,718
Oct 27 2020 58.73 -1.10 -1.84% 59.99 60.2996 58.73 1,491,261
Oct 26 2020 59.83 -0.92 -1.51% 60.37 60.44 59.28 2,114,896
Oct 23 2020 60.75 0.66 1.1% 60.67 61.175 60.13 1,486,042
Oct 22 2020 60.09 0.41 0.69% 59.55 60.25 59.52 1,089,326
Oct 21 2020 59.68 0.58 0.98% 59.01 59.86 58.47 1,871,490
Oct 20 2020 59.10 0.35 0.6% 59.15 59.69 58.96 1,718,450
Oct 19 2020 58.75 -1.78 -2.94% 61.20 61.29 58.71 2,725,825
Oct 16 2020 60.53 0.12 0.2% 60.62 60.85 59.91 2,622,464
Oct 15 2020 60.41 -0.59 -0.97% 60.66 61.60 60.33 2,485,678
Oct 14 2020 61.00 -0.67 -1.09% 61.62 61.8199 60.70 1,725,156
Oct 13 2020 61.67 -1.66 -2.62% 63.00 63.00 61.08 2,234,413
Oct 12 2020 63.33 0.14 0.22% 63.03 63.55 62.58 1,380,260
Oct 09 2020 63.19 -0.56 -0.88% 64.60 64.62 62.96 1,832,126
Oct 08 2020 63.75 1.04 1.66% 63.27 63.79 62.95 1,865,824
Oct 07 2020 62.71 -0.20 -0.32% 63.47 63.47 62.4582 1,649,859
Oct 06 2020 62.91 -0.34 -0.54% 63.62 63.90 62.64 1,944,602
Oct 05 2020 63.25 -0.61 -0.96% 63.83 64.33 62.22 1,819,603
Oct 02 2020 63.86 1.58 2.54% 61.14 64.10 60.87 2,540,972
Oct 01 2020 62.28 1.53 2.52% 60.84 62.32 60.50 2,093,650
Sep 30 2020 60.75 -0.35 -0.57% 61.35 61.95 60.02 3,002,472
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:20201030 08:19:35