O

Realty Income Historical Data

O Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 58.65 0.82 1.42% 58.05 58.92 57.39 3,256,113
Jan 14 2021 57.83 0.05 0.09% 58.15 58.215 57.67 2,913,388
Jan 13 2021 57.78 -0.03 -0.05% 58.24 58.86 57.52 4,206,199
Jan 12 2021 57.81 -1.61 -2.71% 57.04 57.945 57.00 11,814,355
Jan 11 2021 59.42 -0.32 -0.54% 59.74 59.83 59.26 2,499,071
Jan 08 2021 59.74 0.84 1.43% 59.18 59.86 58.86 3,197,436
Jan 07 2021 58.90 -0.75 -1.26% 59.76 59.7763 58.56 4,195,329
Jan 06 2021 59.65 -0.51 -0.85% 60.60 60.67 59.35 4,139,913
Jan 05 2021 60.16 0.30 0.5% 60.09 60.75 59.94 2,713,789
Jan 04 2021 59.86 -2.31 -3.72% 62.23 62.26 59.82 3,839,929
Jan 01 2021 62.17 0.00 +0.00% 61.00 62.20 60.45 0
Dec 31 2020 62.17 0.89 1.45% 61.00 62.20 60.45 2,288,174
Dec 30 2020 61.28 0.31 0.51% 61.02 61.99 60.91 1,405,897
Dec 29 2020 60.97 -0.80 -1.3% 61.77 62.25 60.8395 1,574,058
Dec 28 2020 61.77 0.68 1.11% 61.05 61.88 60.96 1,897,852
Dec 25 2020 61.09 0.00 +0.00% 60.66 61.12 60.29 0
Dec 24 2020 61.09 0.00 +0.00% 60.66 61.12 60.29 0
Dec 24 2020 61.09 0.63 1.04% 60.66 61.12 60.29 772,651
Dec 23 2020 60.46 -0.47 -0.77% 60.97 61.43 60.40 2,071,621
Dec 22 2020 60.93 1.16 1.94% 59.89 60.93 59.52 2,283,326
Dec 21 2020 59.77 0.25 0.42% 59.28 59.78 58.7126 2,877,580
Dec 18 2020 59.52 -1.51 -2.47% 60.87 61.54 59.27 5,571,573
Dec 17 2020 61.03 -0.32 -0.52% 61.67 61.77 60.92 2,946,911
Dec 16 2020 61.35 -0.40 -0.65% 61.92 62.10 61.28 2,287,436
Dec 15 2020 61.75 1.13 1.86% 60.87 61.75 60.3596 2,375,956
Dec 14 2020 60.62 0.16 0.26% 60.90 61.90 60.42 3,298,588
Dec 11 2020 60.46 0.53 0.88% 60.00 60.60 59.88 3,058,663
Dec 10 2020 59.93 -0.76 -1.25% 60.55 60.62 59.84 3,440,425
Dec 09 2020 60.69 0.29 0.48% 60.45 61.29 60.19 4,578,704
Dec 08 2020 60.40 -0.35 -0.58% 60.67 61.12 60.39 2,664,491
Dec 07 2020 60.75 -0.51 -0.83% 61.24 61.35 60.6099 2,336,658
Dec 04 2020 61.26 0.17 0.28% 61.52 61.89 60.89 1,883,211
Dec 03 2020 61.09 0.31 0.51% 60.83 61.685 60.68 1,788,747
Dec 02 2020 60.78 0.41 0.68% 60.75 61.04 60.03 2,003,478
Dec 01 2020 60.37 0.40 0.67% 60.70 61.03 60.1837 2,673,155
Nov 30 2020 59.97 -1.67 -2.71% 61.88 61.88 59.93 5,516,863
Nov 27 2020 61.64 0.00 +0.00% 63.10 63.10 61.50 0
Nov 27 2020 61.64 -1.26 -2.0% 63.10 63.10 61.50 1,331,091
Nov 26 2020 62.90 0.00 +0.00% 62.00 63.105 61.47 0
Nov 25 2020 62.90 1.06 1.71% 62.00 63.105 61.47 3,173,037
Nov 24 2020 61.84 0.95 1.56% 61.97 62.98 61.736 3,471,540
Nov 23 2020 60.89 0.50 0.83% 60.76 62.05 60.60 2,817,966
Nov 20 2020 60.39 -0.72 -1.18% 61.32 61.32 60.22 3,221,132
Nov 19 2020 61.11 -0.08 -0.13% 61.05 61.48 60.08 3,254,715
Nov 18 2020 61.19 -1.63 -2.59% 62.965 63.5965 61.14 2,795,102
Nov 17 2020 62.82 -1.65 -2.56% 63.71 63.875 62.36 2,490,690
Nov 16 2020 64.47 1.42 2.25% 64.43 65.09 63.48 2,531,421
Nov 13 2020 63.05 1.28 2.07% 61.93 63.20 61.93 1,623,325
Nov 12 2020 61.77 -1.67 -2.63% 62.90 62.90 61.14 2,053,053
Nov 11 2020 63.44 -1.23 -1.9% 64.32 64.3309 62.435 2,365,877
Nov 10 2020 64.67 3.07 4.98% 61.95 64.755 61.38 3,676,656
Nov 09 2020 61.60 3.61 6.23% 61.41 64.30 61.21 6,545,229
Nov 06 2020 57.99 -0.01 -0.02% 58.47 59.68 57.685 3,927,334
Nov 05 2020 58.00 -0.50 -0.85% 59.01 59.06 57.97 2,462,637
Nov 04 2020 58.50 -0.75 -1.27% 59.00 59.42 58.465 2,467,662
Nov 03 2020 59.25 -0.39 -0.65% 59.00 59.85 58.55 2,039,081
Nov 02 2020 59.64 1.78 3.08% 58.29 64.463 57.86 2,521,082
Oct 30 2020 57.86 0.00 +0.00% 58.20 58.81 57.345 0
Oct 30 2020 57.86 -0.66 -1.13% 58.20 58.81 57.345 2,415,890
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
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:20210117 04:01:09