O: Realty Income Corporation

As of Thursday, February 13th, 2025

$ 54.92

+0.85 +1.57%

Open: 54.12
High: 55.00
Low: 53.93
Volume: 4,119,268
Previous Close on Wednesday, February 12th, 2025

$ 54.07

-0.31 -0.57%

Open: 53.66
High: 54.15
Low: 53.30
Volume: 4,299,516
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-13 54.12 55.00 53.93 54.92 4,119,158 +0.85 +1.57
2025-02-12 53.66 54.15 53.30 54.07 4,299,516 -0.31 -0.57
2025-02-11 53.99 54.58 53.80 54.38 3,885,870 +0.42 +0.78
2025-02-10 54.05 54.37 53.59 53.96 3,819,072 -0.16 -0.30
2025-02-07 54.18 54.35 53.87 54.12 4,537,324 -0.17 -0.31
2025-02-06 54.62 54.70 54.02 54.29 4,356,148 -0.14 -0.26
2025-02-05 54.59 54.73 54.05 54.43 4,566,667 +0.40 +0.74
2025-02-04 54.29 54.44 53.85 54.03 3,688,526 -0.46 -0.84

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 55.00
On 2025-02-13
53.30
On 2025-02-12
0.63 1.16 54.58
On 2025-02-11
53.30
On 2025-02-12
-2.34 54.29
10D 55.08
On 2025-01-31
53.30
On 2025-02-12
0.60 1.10 55.08
On 2025-01-31
53.30
On 2025-02-12
-3.22 54.33
20D 56.15
On 2025-01-27
53.10
On 2025-01-16
1.75 3.29 56.15
On 2025-01-27
53.30
On 2025-02-12
-5.08 54.48
WTD 55.00
On 2025-02-13
53.30
On 2025-02-12
0.80 1.48 54.58
On 2025-02-11
53.30
On 2025-02-12
-2.34 54.33
MTD 55.00
On 2025-02-13
53.30
On 2025-02-12
0.28 0.51 54.75
On 2025-02-03
53.30
On 2025-02-12
-2.65 54.30
As of Thursday, February 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

208.36 -1.28 -0.61 3,758,950
KO

The Coca-Cola Company

69.50 +0.79 +1.15 23,275,887
PFE

Pfizer Inc.

25.64 +0.17 +0.67 29,732,197
VZ

Verizon Communications Inc.

41.04 +0.51 +1.26 16,068,521
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,711.43 +342.87 +0.77 507,887,258
DJTA

Dow Jones Transportation Average

16,395.24 +78.20 +0.48 127,284,056
SPX

S&P 500 Index

6,115.07 +63.10 +1.04
OEX

S&P 100 Index

2,991.66 +32.90 +1.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,030.71 +311.45 +1.43
NYA

NYSE Composite Index

20,181.29 +118.98 +0.59
XAX

NYSE AMEX Composite Index

5,140.95 -4.51 -0.09
RUI

RUSSELL 1000 Index

3,357.51 +34.95 +1.05
RUT

Russell 2000 Index

2,282.18 +26.30 +1.17
RUA

Russell 3000 Index

3,496.04 +36.57 +1.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.07 -0.23 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.11 -0.43 -2.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.84 -0.47 -2.57
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,623.49 +114.64 +1.09
 
Recent
Ticker Last Chg %Chg Volume
O

Realty Income Corporation

54.92 +0.85 +1.57 4,119,268