O

Realty Income Historical Data

O Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 62.55 0.50 0.81% 61.85 62.85 61.75 1,609,886
Aug 06 2020 62.05 -0.30 -0.48% 62.26 62.78 61.52 1,940,941
Aug 05 2020 62.35 1.20 1.96% 62.27 62.69 61.3018 2,483,421
Aug 04 2020 61.15 1.15 1.92% 60.86 62.61 60.01 3,412,539
Aug 03 2020 60.00 0.40 0.67% 59.98 60.60 58.88 1,822,154
Jul 31 2020 59.60 -1.00 -1.65% 60.15 60.21 58.97 3,425,876
Jul 30 2020 60.6002 0.10 0.17% 59.61 60.73 59.10 1,529,251
Jul 29 2020 60.50 0.98 1.65% 60.23 60.70 59.29 1,688,577
Jul 28 2020 59.5194 0.88 1.5% 58.33 60.17 57.99 1,994,338
Jul 27 2020 58.64 1.22 2.12% 57.42 58.77 56.72 1,946,412
Jul 24 2020 57.42 0.07 0.12% 57.32 57.90 57.00 1,383,117
Jul 23 2020 57.35 -0.66 -1.14% 58.17 58.71 56.6373 1,719,825
Jul 22 2020 58.01 0.82 1.43% 56.90 58.82 56.70 1,908,698
Jul 21 2020 57.19 -0.27 -0.48% 57.63 58.60 57.01 2,201,745
Jul 20 2020 57.4632 -1.00 -1.71% 58.39 58.97 57.21 1,423,961
Jul 17 2020 58.46 0.80 1.39% 58.00 58.99 57.5541 1,310,597
Jul 16 2020 57.66 -0.97 -1.65% 58.12 58.47 57.46 1,607,490
Jul 15 2020 58.63 0.84 1.45% 58.92 59.06 57.63 1,940,713
Jul 14 2020 57.79 1.05 1.85% 57.00 57.79 56.50 1,551,735
Jul 13 2020 56.74 -0.40 -0.7% 57.36 57.78 56.33 2,015,922
Jul 10 2020 57.14 0.02 0.04% 57.13 58.1101 55.99 1,782,700
Jul 09 2020 57.12 -1.41 -2.41% 58.47 58.81 56.325 2,272,346
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 03 2020 61.10 0.00 +0.00% 62.24 62.75 60.50 0
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
Jun 08 2020 64.24 1.60 2.55% 64.25 64.47 63.28 3,245,441
Jun 05 2020 62.64 2.53 4.21% 62.72 64.20 60.60 4,939,638
Jun 04 2020 60.11 -0.44 -0.73% 60.05 60.73 58.85 2,328,502
Jun 03 2020 60.55 3.35 5.86% 58.10 60.62 57.46 2,643,230
Jun 02 2020 57.20 0.69 1.22% 57.29 57.88 56.80 3,075,886
Jun 01 2020 56.51 0.56 1.0% 55.50 57.00 55.00 2,494,870
May 29 2020 55.95 0.06 0.11% 55.10 57.01 54.65 10,415,746
May 28 2020 55.89 0.04 0.07% 56.06 56.12 54.49 4,591,583
May 27 2020 55.85 0.40 0.72% 57.02 57.80 54.23 4,157,332
May 26 2020 55.45 3.27 6.27% 54.75 55.73 53.70 2,850,555
May 25 2020 52.18 0.00 +0.00% 51.82 52.325 51.40 0
May 22 2020 52.18 0.33 0.64% 51.82 52.325 51.40 1,834,702
May 21 2020 51.85 0.25 0.48% 51.40 52.32 50.96 2,374,977
May 20 2020 51.60 -1.04 -1.98% 53.00 53.9877 50.82 3,193,334
May 19 2020 52.64 0.04 0.08% 52.97 53.71 51.981 2,310,985
May 18 2020 52.60 2.62 5.24% 52.42 53.72 50.17 3,416,373
May 15 2020 49.98 -0.42 -0.83% 50.05 50.91 48.55 4,836,558
May 14 2020 50.40 0.18 0.36% 49.35 50.75 47.6801 3,219,647
May 13 2020 50.22 -1.31 -2.54% 51.35 52.01 49.86 3,036,690
May 12 2020 51.53 -2.49 -4.61% 54.47 54.99 51.29 3,368,728
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:20200810 23:03:24