O: Realty Income Corporation

As of Friday, August 8th, 2025

$ 57.44

+0.35 +0.61%

Open: 57.16
High: 57.98
Low: 57.13
Volume: 4,532,643
Previous Close on Thursday, August 7th, 2025

$ 57.09

+0.18 +0.32%

Open: 56.96
High: 57.21
Low: 56.27
Volume: 5,051,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 57.16 57.98 57.13 57.44 4,532,643 +0.35 +0.61
2025-08-07 56.96 57.21 56.27 57.09 5,051,459 +0.18 +0.32
2025-08-06 57.23 57.49 56.89 56.91 4,170,172 -0.29 -0.51
2025-08-05 57.38 57.58 57.17 57.20 4,188,960 -0.25 -0.44
2025-08-04 56.56 57.48 56.53 57.45 5,190,854 +0.88 +1.56
2025-08-01 56.50 57.00 55.92 56.57 7,978,429 +0.44 +0.78
2025-07-31 56.76 56.95 56.04 56.13 7,442,567 -0.66 -1.16
2025-07-30 57.38 57.73 56.59 56.79 3,811,919 -0.57 -0.99
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 57.98
On 2025-08-08		 56.27
On 2025-08-07		 0.87 1.54 57.58
On 2025-08-05		 56.27
On 2025-08-07		 -2.27 57.22
10D 57.98
On 2025-08-08		 55.92
On 2025-08-01		 -0.46 -0.79 57.90
On 2025-07-28		 55.92
On 2025-08-01		 -3.41 56.98
20D 58.98
On 2025-07-14		 55.92
On 2025-08-01		 0.28 0.49 58.98
On 2025-07-14		 55.92
On 2025-08-01		 -5.19 57.14
WTD 57.98
On 2025-08-08		 56.27
On 2025-08-07		 0.87 1.54 57.58
On 2025-08-05		 56.27
On 2025-08-07		 -2.27 57.22
MTD 57.98
On 2025-08-08		 55.92
On 2025-08-01		 1.31 2.33 57.58
On 2025-08-05		 56.27
On 2025-08-07		 -2.27 57.11
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
O

Realty Income Corporation

57.44 +0.35 +0.61 4,532,643