Realty Income

O
🏛️ usa →
60.54
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 71.75 72.01 71.51 71.59 2.3M
2021-12-30 72.00 72.21 71.51 71.91 2.1M
2021-12-29 71.50 72.03 71.31 71.90 1.9M
2021-12-28 70.88 71.51 70.74 71.40 2.7M
2021-12-27 69.25 70.95 69.24 70.94 3.3M
2021-12-23 69.25 69.42 68.86 69.22 2.9M
2021-12-22 68.90 69.24 68.46 69.14 3.0M
2021-12-21 67.59 68.86 67.56 68.73 4.1M
2021-12-20 67.14 67.38 66.36 67.26 3.9M
2021-12-17 67.65 68.67 67.55 67.78 12.3M
2021-12-16 67.44 68.00 67.14 67.67 5.1M
2021-12-15 67.00 67.38 65.65 67.22 6.0M
2021-12-14 68.10 68.64 67.25 67.29 4.8M
2021-12-13 66.99 68.47 66.85 68.16 5.0M
2021-12-10 67.81 67.81 66.89 66.94 3.9M
2021-12-09 68.52 68.52 67.34 67.36 3.7M
2021-12-08 68.35 69.09 68.24 68.85 4.3M
2021-12-07 68.40 68.88 68.04 68.39 6.2M
2021-12-06 67.77 69.59 67.71 68.08 5.6M
2021-12-03 67.58 67.88 66.83 67.25 4.0M
2021-12-02 66.55 68.06 66.42 67.52 5.1M
2021-12-01 68.45 69.09 65.90 65.92 6.0M
2021-11-30 69.49 69.49 67.89 67.92 6.2M
2021-11-29 70.02 70.60 69.19 69.80 5.5M
2021-11-26 69.84 70.78 69.18 69.47 3.7M
2021-11-24 69.92 70.74 69.43 70.64 3.9M
2021-11-23 70.81 71.06 69.89 69.90 4.5M
2021-11-22 70.94 71.63 70.52 70.69 6.5M
2021-11-19 71.06 71.42 70.30 70.91 5.5M
2021-11-18 72.13 72.16 70.91 71.04 4.8M
2021-11-17 71.24 72.02 69.55 71.97 6.6M
2021-11-16 71.23 71.45 70.37 71.41 4.9M
2021-11-15 71.37 71.37 70.41 71.14 7.0M
2021-11-12 72.31 72.91 72.23 72.74 2.9M
2021-11-11 70.82 72.43 70.67 72.42 2.9M
2021-11-10 70.96 71.48 70.91 71.14 2.6M
2021-11-09 71.71 71.77 70.77 70.96 3.3M
2021-11-08 71.82 71.83 71.05 71.47 2.8M
2021-11-05 71.91 72.65 71.61 71.77 3.2M
2021-11-04 72.47 72.55 70.88 71.28 2.8M
2021-11-03 72.00 72.65 71.87 72.28 3.5M
2021-11-02 71.16 72.53 70.90 71.99 4.5M
2021-11-01 71.00 71.26 69.38 70.86 5.4M
2021-10-29 72.53 73.32 71.24 71.43 43.9M
2021-10-28 73.58 73.61 72.51 73.15 9.5M
2021-10-27 74.39 74.50 73.30 73.32 6.5M
2021-10-26 73.59 74.60 73.38 74.10 5.0M
2021-10-25 71.78 74.56 71.75 73.87 7.0M
2021-10-22 71.27 71.86 71.25 71.75 2.5M
2021-10-21 71.36 71.80 70.90 71.17 3.1M
2021-10-20 70.18 71.40 70.10 71.36 2.7M
2021-10-19 70.53 70.57 69.99 70.04 3.4M
2021-10-18 69.41 70.44 69.20 70.35 2.4M
2021-10-15 70.08 70.38 69.47 69.66 4.1M
2021-10-14 68.99 69.79 68.40 69.62 4.4M
2021-10-13 68.86 69.09 67.74 68.76 5.5M
2021-10-12 67.90 69.01 67.61 68.60 3.6M
2021-10-11 67.23 67.79 67.02 67.76 2.5M
2021-10-08 67.70 68.08 67.09 67.20 2.0M
2021-10-07 67.96 68.74 67.70 67.82 3.1M
2021-10-06 66.09 67.81 65.73 67.75 4.0M
2021-10-05 66.50 66.57 65.82 66.25 3.1M
2021-10-04 65.64 66.59 65.54 66.50 3.5M
2021-10-01 65.25 66.30 64.98 65.85 2.9M
2021-09-30 66.00 66.05 64.86 64.86 3.5M
2021-09-29 65.26 66.20 65.20 66.05 3.9M
2021-09-28 65.42 65.60 64.91 65.00 4.3M
2021-09-27 66.75 67.15 65.67 65.68 4.0M
2021-09-24 67.56 67.82 66.23 66.46 4.1M
2021-09-23 67.90 68.24 67.72 67.78 3.8M
2021-09-22 67.80 68.14 67.43 67.76 3.5M
2021-09-21 67.86 68.09 67.25 67.25 4.0M
2021-09-20 67.19 68.12 66.94 67.61 5.2M
2021-09-17 68.32 69.09 67.57 67.68 8.5M
2021-09-16 68.40 68.92 68.02 68.39 3.0M
2021-09-15 68.21 68.79 67.99 68.46 4.3M
2021-09-14 68.67 68.93 67.66 68.21 4.2M
2021-09-13 68.69 69.06 68.25 68.53 5.2M
2021-09-10 69.81 69.88 67.91 67.92 4.9M
2021-09-09 71.35 71.36 69.64 69.67 4.6M
2021-09-08 71.04 71.90 70.90 71.70 2.7M
2021-09-07 72.30 72.30 70.74 71.21 3.0M
2021-09-03 72.55 72.65 71.00 72.30 5.4M
2021-09-02 72.50 72.71 71.89 72.68 2.7M
2021-09-01 72.32 72.75 71.25 72.41 5.2M
2021-08-31 71.83 72.40 71.57 72.22 3.7M
2021-08-30 71.50 72.06 71.33 72.06 3.5M
2021-08-27 71.22 71.86 71.18 71.55 2.6M
2021-08-26 70.92 71.26 70.61 70.98 1.9M
2021-08-25 70.72 71.40 70.26 70.93 2.3M
2021-08-24 71.46 71.50 70.63 70.84 2.9M
2021-08-23 71.99 72.30 71.03 71.14 3.2M
2021-08-20 71.54 72.34 70.85 71.91 4.8M
2021-08-19 71.47 72.25 71.11 71.54 3.6M
2021-08-18 72.17 72.36 71.56 71.71 2.4M
2021-08-17 72.38 72.58 71.64 72.31 2.4M
2021-08-16 71.97 72.73 71.94 72.52 2.9M
2021-08-13 71.23 71.98 71.04 71.95 2.9M
2021-08-12 71.05 71.17 70.38 70.93 1.8M
2021-08-11 70.47 71.06 70.21 70.91 2.3M
2021-08-10 70.61 70.64 70.00 70.09 2.2M
2021-08-09 70.56 70.89 70.21 70.62 2.3M
2021-08-06 70.84 71.20 70.38 70.62 2.0M
2021-08-05 70.50 70.80 70.12 70.79 2.7M
2021-08-04 70.39 70.61 69.99 70.15 3.0M
2021-08-03 70.30 70.89 69.66 70.41 2.9M
2021-08-02 70.58 71.25 69.92 69.93 3.1M
2021-07-30 70.40 71.45 70.22 70.29 5.5M
2021-07-29 70.51 70.95 70.14 70.22 2.4M
2021-07-28 71.35 71.35 70.29 70.33 3.5M
2021-07-27 70.36 71.38 70.31 71.04 3.5M
2021-07-26 70.35 70.90 70.21 70.66 3.0M
2021-07-23 70.00 70.61 69.97 70.48 1.8M
2021-07-22 69.92 70.10 69.53 69.91 2.1M
2021-07-21 70.21 70.80 70.14 70.18 2.0M
2021-07-20 68.95 70.53 68.92 70.25 3.8M
2021-07-19 68.85 68.95 68.04 68.70 3.7M
2021-07-16 69.69 70.04 69.45 69.56 2.9M
2021-07-15 69.01 69.33 68.84 69.28 2.1M
2021-07-14 68.38 69.10 68.35 68.86 2.6M
2021-07-13 69.13 69.36 68.08 68.46 2.7M
2021-07-12 68.70 69.56 68.47 69.30 2.7M
2021-07-09 68.23 68.90 67.91 68.87 2.6M
2021-07-08 67.95 68.31 67.50 67.90 3.0M
2021-07-07 68.02 68.44 67.58 68.19 2.7M
2021-07-06 67.58 68.40 67.04 68.25 4.0M
2021-07-02 67.30 67.91 67.11 67.48 3.3M
2021-07-01 65.76 67.51 65.75 67.05 7.6M
2021-06-30 67.66 68.28 66.63 66.74 4.2M
2021-06-29 67.84 68.50 67.69 67.95 4.1M
2021-06-28 68.17 68.25 67.51 67.83 4.6M
2021-06-25 67.41 68.21 67.06 68.13 3.9M
2021-06-24 67.90 67.90 66.88 67.00 3.4M
2021-06-23 67.48 67.92 67.22 67.42 2.9M
2021-06-22 67.77 68.10 67.46 67.48 3.9M
2021-06-21 67.16 68.49 66.99 68.06 5.9M
2021-06-18 67.87 68.06 66.83 66.84 6.4M
2021-06-17 68.51 68.53 67.84 68.23 3.6M
2021-06-16 69.90 69.99 68.44 68.45 3.3M
2021-06-15 70.41 70.59 69.60 69.61 3.1M
2021-06-14 70.47 70.73 70.16 70.60 3.3M
2021-06-11 71.08 71.08 69.98 70.38 3.3M
2021-06-10 70.94 71.30 70.62 71.08 3.3M
2021-06-09 71.00 71.27 70.61 70.96 4.1M
2021-06-08 70.46 71.00 70.42 70.46 3.9M
2021-06-07 70.50 70.99 70.34 70.35 3.2M
2021-06-04 70.39 70.56 69.85 70.42 2.7M
2021-06-03 70.78 70.78 69.93 70.19 3.6M
2021-06-02 69.43 70.62 69.20 70.61 2.9M
2021-06-01 68.72 69.39 68.34 69.35 3.0M
2021-05-28 68.26 68.59 68.00 68.40 3.0M
2021-05-27 69.32 69.41 68.03 68.21 5.3M
2021-05-26 68.98 69.51 68.68 69.12 3.5M
2021-05-25 68.21 69.06 67.83 68.84 4.1M
2021-05-24 66.88 68.39 66.76 68.14 3.4M
2021-05-21 67.14 67.39 66.51 66.58 3.7M
2021-05-20 65.54 67.11 65.41 66.91 3.5M
2021-05-19 65.12 65.67 64.50 65.66 2.7M
2021-05-18 65.63 65.80 65.05 65.48 2.2M
2021-05-17 65.52 65.71 65.19 65.40 2.4M
2021-05-14 65.00 65.51 64.91 65.34 2.5M
2021-05-13 64.78 65.23 64.62 64.71 3.0M
2021-05-12 65.98 66.21 64.52 64.74 3.3M
2021-05-11 67.06 67.15 65.76 66.19 4.4M
2021-05-10 68.44 68.79 67.50 67.54 3.3M
2021-05-07 67.31 68.45 67.31 68.10 3.3M
2021-05-06 67.30 67.89 67.01 67.55 4.4M
2021-05-05 68.67 68.82 66.73 67.14 5.2M
2021-05-04 68.83 69.86 68.70 69.11 3.7M
2021-05-03 69.25 69.41 68.63 68.68 3.6M
2021-04-30 68.82 69.35 67.82 69.15 5.9M
2021-04-29 70.02 71.84 68.98 69.31 8.2M
2021-04-28 68.97 69.33 68.50 68.60 1.9M
2021-04-27 69.35 69.40 68.79 68.86 2.0M
2021-04-26 69.83 69.98 69.10 69.32 1.8M
2021-04-23 69.49 69.63 68.92 69.40 2.0M
2021-04-22 69.60 70.05 68.96 69.08 2.4M
2021-04-21 68.74 69.54 68.44 69.34 2.4M
2021-04-20 67.31 68.67 67.21 68.59 2.7M
2021-04-19 67.19 67.44 66.59 67.34 2.1M
2021-04-16 67.17 67.38 66.82 67.02 2.4M
2021-04-15 65.91 66.95 65.71 66.92 2.6M
2021-04-14 65.98 66.05 65.27 65.36 1.8M
2021-04-13 65.31 66.04 65.22 66.00 2.1M
2021-04-12 65.38 65.74 64.71 65.67 2.0M
2021-04-09 65.50 65.66 64.97 65.19 2.2M
2021-04-08 65.54 65.80 65.32 65.41 1.8M
2021-04-07 65.10 65.68 64.95 65.55 2.2M
2021-04-06 65.14 65.44 64.63 65.13 3.1M
2021-04-05 65.23 65.45 64.52 65.25 2.5M
2021-04-01 63.93 65.15 63.64 65.11 2.6M
2021-03-31 63.81 64.27 63.42 63.50 2.5M
2021-03-30 63.95 64.39 63.73 64.12 2.3M
2021-03-29 64.20 64.60 63.45 64.21 2.2M
2021-03-26 64.09 64.59 63.41 64.22 2.0M
2021-03-25 63.05 64.04 62.41 63.91 2.1M
2021-03-24 62.95 64.23 62.88 63.23 2.9M
2021-03-23 62.44 63.34 62.30 62.95 3.3M
2021-03-22 61.79 62.75 61.43 62.46 3.5M
2021-03-19 63.13 63.38 61.53 61.75 11.0M
2021-03-18 63.53 63.88 62.92 63.21 2.6M
2021-03-17 63.80 64.20 63.45 63.88 2.8M
2021-03-16 64.00 64.46 63.29 63.96 2.8M
2021-03-15 63.23 64.28 62.72 63.92 3.2M
2021-03-12 61.84 62.98 61.44 62.93 2.7M
2021-03-11 61.68 62.50 60.65 61.82 3.1M
2021-03-10 60.71 61.82 60.68 61.42 3.3M
2021-03-09 60.48 61.61 60.01 60.71 3.2M
2021-03-08 60.09 61.16 59.69 60.44 3.7M
2021-03-05 59.67 60.06 58.27 59.96 3.8M
2021-03-04 60.60 60.93 58.70 59.45 4.3M
2021-03-03 60.37 61.50 60.30 60.78 3.1M
2021-03-02 60.50 60.72 59.71 60.37 3.4M
2021-03-01 61.17 61.75 60.45 60.51 2.9M
2021-02-26 61.36 61.93 60.20 60.26 3.3M
2021-02-25 62.53 63.79 61.07 61.59 3.2M
2021-02-24 62.33 62.64 61.93 62.37 3.6M
2021-02-23 62.54 62.82 61.51 62.38 3.9M
2021-02-22 61.26 62.39 61.10 62.10 3.6M
2021-02-19 61.22 62.10 61.03 61.09 2.8M
2021-02-18 61.62 61.74 60.84 60.92 3.2M
2021-02-17 61.61 61.95 61.09 61.76 1.9M
2021-02-16 62.65 62.81 61.28 61.70 2.7M
2021-02-12 62.62 63.12 62.10 62.46 1.8M
2021-02-11 62.65 63.03 62.39 62.93 2.1M
2021-02-10 62.12 63.49 61.95 62.50 3.5M
2021-02-09 60.98 61.79 60.90 61.74 2.1M
2021-02-08 61.21 61.30 60.78 60.90 1.9M
2021-02-05 61.14 61.43 60.99 61.18 1.6M
2021-02-04 60.58 61.44 60.46 60.95 1.9M
2021-02-03 60.06 60.61 59.65 60.46 2.3M
2021-02-02 60.16 60.79 59.80 60.32 2.3M
2021-02-01 59.45 60.23 58.84 60.16 2.4M
2021-01-29 60.14 60.90 58.90 59.06 4.7M
2021-01-28 60.25 61.75 60.16 60.95 3.0M
2021-01-27 60.25 61.17 60.11 60.36 3.4M
2021-01-26 60.45 61.18 60.28 60.67 2.4M
2021-01-25 60.00 61.29 59.63 60.38 3.6M
2021-01-22 58.91 59.95 58.75 59.84 2.8M
2021-01-21 58.49 59.47 58.18 59.09 2.6M
2021-01-20 58.20 59.18 58.02 58.98 2.5M
2021-01-19 59.00 59.00 57.78 58.14 3.3M
2021-01-15 58.05 58.92 57.39 58.65 3.3M
2021-01-14 58.15 58.22 57.67 57.83 2.9M
2021-01-13 58.24 58.86 57.52 57.78 4.3M
2021-01-12 57.04 57.95 57.00 57.81 11.8M
2021-01-11 59.58 59.83 59.26 59.42 2.6M
2021-01-08 59.00 59.86 58.86 59.74 3.2M
2021-01-07 59.77 59.78 58.56 58.90 4.2M
2021-01-06 60.60 60.67 59.35 59.65 4.1M
2021-01-05 60.00 60.75 59.94 60.16 2.7M
2021-01-04 62.18 62.26 59.82 59.86 3.8M