O: Realty Income Corporation

As of Friday, September 22nd, 2023

$ 51.56

-0.50 -0.96%

Open: 52.07
High: 52.40
Low: 51.52
Volume: 6,902,236
Previous Close on Thursday, September 21st, 2023

$ 52.06

-1.74 -3.23%

Open: 53.43
High: 53.55
Low: 52.04
Volume: 5,706,715

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 52.07 52.40 51.52 51.56 6,902,236 -0.50 -0.96
2023-09-21 53.43 53.55 52.04 52.06 5,706,715 -1.74 -3.23
2023-09-20 54.25 54.61 53.73 53.80 3,715,885 -0.20 -0.37
2023-09-19 53.70 54.25 53.68 54.00 4,390,598 +0.27 +0.50
2023-09-18 54.36 54.39 53.65 53.73 5,744,023 -0.37 -0.68
2023-09-15 54.95 54.99 53.98 54.10 18,320,436 -1.02 -1.85
2023-09-14 55.27 55.43 55.05 55.12 5,872,643 +0.06 +0.11
2023-09-13 55.42 55.54 55.00 55.06 4,921,312 -0.09 -0.16
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 54.61
On 2023-09-20		 51.52
On 2023-09-22		 -2.54 -4.70 54.61
On 2023-09-20		 51.52
On 2023-09-22		 -5.66 53.03
10D 55.54
On 2023-09-13		 51.52
On 2023-09-22		 -3.76 -6.80 55.54
On 2023-09-13		 51.52
On 2023-09-22		 -7.25 53.98
20D 56.65
On 2023-08-28		 51.52
On 2023-09-22		 -4.80 -8.52 56.65
On 2023-08-28		 51.52
On 2023-09-22		 -9.06 54.91
WTD 54.61
On 2023-09-20		 51.52
On 2023-09-22		 -2.54 -4.70 54.61
On 2023-09-20		 51.52
On 2023-09-22		 -5.66 53.03
MTD 56.59
On 2023-09-01		 51.52
On 2023-09-22		 -4.48 -7.99 56.59
On 2023-09-01		 51.52
On 2023-09-22		 -8.97 54.44
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22