O: Realty Income Corporation

As of Thursday, December 8th, 2022

$ 64.06

+0.49 +0.77%

Open: 63.60
High: 64.42
Low: 63.59
Volume: 3,861,144
Previous Close on Wednesday, December 7th, 2022

$ 63.57

+0.86 +1.37%

Open: 62.71
High: 63.82
Low: 62.71
Volume: 5,196,259
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 63.60 64.42 63.59 64.06 3,861,144 +0.49 +0.77
2022-12-07 62.71 63.82 62.71 63.57 5,196,259 +0.86 +1.37
2022-12-06 62.35 62.94 62.27 62.71 5,555,631 +0.47 +0.76
2022-12-05 62.31 62.90 61.75 62.24 5,067,398 -0.66 -1.05
2022-12-02 62.33 63.23 62.13 62.90 3,332,771 +0.09 +0.14
2022-12-01 63.41 63.92 62.58 62.81 3,896,166 -0.26 -0.41
2022-11-30 61.51 63.16 61.10 63.07 6,884,196 +0.77 +1.24
2022-11-29 61.91 62.55 61.44 62.30 5,290,866 +0.56 +0.91

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 64.42
On 2022-12-08
61.75
On 2022-12-05
1.25 1.99 63.23
On 2022-12-02
61.75
On 2022-12-05
-2.34 63.10
10D 64.96
On 2022-11-25
61.10
On 2022-11-30
-0.46 -0.71 64.96
On 2022-11-25
61.10
On 2022-11-30
-5.94 63.03
20D 65.88
On 2022-11-10
61.10
On 2022-11-30
0.81 1.28 65.88
On 2022-11-10
61.10
On 2022-11-30
-7.25 63.87
WTD 64.42
On 2022-12-08
61.75
On 2022-12-05
1.16 1.84 62.90
On 2022-12-05
62.90
On 2022-12-05
0.00 63.15
MTD 64.42
On 2022-12-08
61.75
On 2022-12-05
0.99 1.57 63.92
On 2022-12-01
61.75
On 2022-12-05
-3.39 63.05
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX