Historical Data for Realty Income Corporation (O)

$ 62.35   0.49 (+0.79%) Volume: 2.47m 4:00 PM EDT Aug 5, 2020
After Hours:  $ 62.35 0.00 (0.00%) Volume: 104.98k 6:45 PM EDT Aug 5, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/05/20 62.27 62.50 61.3018 62.35 2.52m 0.49 0.79% 62.35 156.17m 30,795
08/04/20 60.90 62.61 60.79 61.86 3.41m 2.45 4.12% 61.86 211.35m 35,882
08/03/20 59.49 59.75 58.88 59.41 1.82m -0.64 -1.07% 59.41 108.27m 29,281
07/31/20 60.15 60.164 58.97 60.05 3.43m -0.266519 -0.44% 60.05 205.15m 24,648
07/30/20 59.61 60.73 59.10 60.55 1.53m -0.06973 -0.12% 60.3165 92.18m 23,690
07/29/20 60.23 60.62 59.29 60.62 1.69m 0.767031 1.29% 60.3862 101.82m 26,235
07/28/20 58.33 60.17 57.99 59.85 2m 1.2053 2.06% 59.6192 119.08m 27,236
07/27/20 57.42 58.74 56.72 58.64 1.95m 1.2153 2.12% 58.4139 113.18m 26,668
07/24/20 57.32 57.90 57.00 57.42 1.42m 0.06973 0.12% 57.1986 81.8m 20,563
07/23/20 58.17 58.71 56.6373 57.35 1.72m -1.1456 -1.97% 57.1289 98.72m 29,334
07/22/20 56.90 58.82 56.76 58.50 1.91m 1.3049 2.29% 58.2744 111.19m 25,230
07/21/20 57.63 58.0988 57.01 57.19 2.2m -0.189268 -0.33% 56.9695 126.48m 25,465
07/20/20 58.39 58.6499 57.21 57.38 1.42m -1.2053 -2.07% 57.1587 81.97m 25,386
07/17/20 58.00 58.99 57.5541 58.59 1.31m 0.926414 1.61% 58.3641 76.78m 19,854
07/16/20 58.12 58.47 57.46 57.66 1.64m -0.96626 -1.65% 57.4377 94.57m 26,009
07/15/20 58.92 59.05 57.63 58.63 1.94m 1.0758 1.88% 58.4039 113.45m 26,002
07/14/20 57.00 57.79 56.55 57.55 1.55m 0.717223 1.27% 57.3281 88.97m 23,580
07/13/20 57.36 57.62 56.33 56.83 2.02m -0.159383 -0.28% 56.6109 114.97m 30,938
07/10/20 57.13 58.1101 56.58 56.99 1.78m -0.129498 -0.23% 56.7702 101.67m 28,445
07/09/20 58.47 58.50 56.325 57.12 2.29m -1.4046 -2.41% 56.8997 130.76m 34,033
07/08/20 58.72 58.85 57.85 58.53 2m -0.039846 -0.07% 58.3043 116.75m 29,711
07/07/20 59.33 59.68 58.52 58.57 1.77m -1.6835 -2.80% 58.3442 104.19m 30,489
07/06/20 62.29 62.437 60.17 60.26 1.65m -0.836761 -1.37% 60.0276 100.26m 24,231