Stockscreener 앱 받기
1.10%
Realty Income Corp 주식 (O) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $63.17 | $62.53 | $0.645 | 1,904,549.0 | +1.12% |
| 2026-08-18 | $62.96 | $62.20 | $0.76 | 4,086,116.0 | -0.30% |
| 2026-08-17 | $62.59 | $62.13 | $0.4599 | 5,337,476.0 | -0.54% |
| 2026-08-14 | $63.28 | $62.69 | $0.5945 | 3,645,468.0 | -0.33% |
| 2026-08-13 | $63.26 | $62.77 | $0.489 | 5,168,031.0 | +0.58% |
| 2026-08-12 | $62.65 | $61.79 | $0.8559 | 12,260,407.0 | +1.13% |
| 2026-08-11 | $62.23 | $61.49 | $0.74 | 4,193,442.0 | +0.00% |
| 2026-08-10 | $62.26 | $61.27 | $0.99 | 5,879,178.0 | -0.99% |
| 2026-08-07 | $62.91 | $62.16 | $0.75 | 4,851,973.0 | +0.24% |
| 2026-08-06 | $64.95 | $62.30 | $2.65 | 5,978,032.0 | -0.54% |
| 2026-08-05 | $63.05 | $62.15 | $0.905 | 5,619,388.0 | -0.32% |
| 2026-08-04 | $63.23 | $62.13 | $1.10 | 5,363,620.0 | -0.91% |
| 2026-08-03 | $64.13 | $62.95 | $1.17 | 6,049,949.0 | -0.63% |
| 2026-07-31 | $64.06 | $63.24 | $0.825 | 3,373,208.0 | -0.85% |
| 2026-07-30 | $65.99 | $63.66 | $2.33 | 5,593,918.0 | -1.69% |
| 2026-07-29 | $66.27 | $65.17 | $1.10 | 4,366,364.0 | -0.29% |
| 2026-07-28 | $66.57 | $65.63 | $0.9395 | 4,613,980.0 | +0.35% |
| 2026-07-27 | $66.25 | $65.31 | $0.935 | 3,921,127.0 | -0.15% |
| 2026-07-24 | $65.73 | $64.85 | $0.88 | 3,583,415.0 | +1.36% |
| 2026-07-23 | $65.40 | $64.40 | $1.00 | 4,562,913.0 | -0.48% |
| 2026-07-22 | $65.62 | $65.00 | $0.625 | 3,807,711.0 | +0.06% |
| 2026-07-21 | $65.03 | $64.56 | $0.468 | 3,893,193.0 | -0.29% |
Realty Income Corp 주식 (O) 연도별 가격 이력
이 심층 분석에서는 Realty Income Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 O 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Realty Income Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Realty Income Corp 주식 (O) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $64.95 | $61.27 | $3.68 | 70,337,629.0 | -1.53% |
| 2026-07 | $67.15 | $61.80 | $5.35 | 105,949,013.0 | +3.11% |
| 2026-06 | $63.26 | $59.48 | $3.78 | 134,454,727.0 | +1.11% |
| 2026-05 | $64.33 | $60.61 | $3.72 | 119,610,127.0 | -4.61% |
| 2026-04 | $65.35 | $61.01 | $4.34 | 109,117,980.0 | +5.00% |
| 2026-03 | $67.72 | $59.85 | $7.87 | 139,138,451.0 | -8.69% |
| 2026-02 | $67.94 | $60.45 | $7.48 | 133,975,255.0 | +9.55% |
| 2026-01 | $61.95 | $55.92 | $6.03 | 130,077,334.0 | +8.50% |
Realty Income Corp 주식 (O) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $58.86 | $55.86 | $3.00 | 132,024,570.0 | -1.01% |
| 2025-11 | $58.34 | $55.95 | $2.39 | 122,983,232.0 | -0.64% |
| 2025-10 | $60.90 | $57.21 | $3.69 | 112,906,376.0 | -4.62% |
| 2025-09 | $61.09 | $57.44 | $3.65 | 116,780,036.0 | +3.45% |
| 2025-08 | $60.16 | $55.92 | $4.24 | 110,490,701.0 | +4.69% |
| 2025-07 | $58.98 | $56.03 | $2.95 | 111,145,927.0 | -2.57% |
| 2025-06 | $58.45 | $55.52 | $2.93 | 116,180,988.0 | +1.75% |
| 2025-05 | $57.88 | $54.38 | $3.49 | 110,464,351.0 | -2.14% |
| 2025-04 | $58.88 | $50.71 | $8.17 | 137,107,868.0 | -0.26% |
| 2025-03 | $60.39 | $55.51 | $4.88 | 119,375,096.0 | +1.72% |
| 2025-02 | $57.56 | $53.30 | $4.26 | 90,957,821.0 | +4.37% |
| 2025-01 | $56.15 | $51.60 | $4.55 | 92,176,647.0 | +2.30% |
Realty Income Corp 주식 (O) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $57.67 | $51.74 | $5.93 | 103,547,094.0 | -8.91% |
| 2024-11 | $60.05 | $55.88 | $4.17 | 95,163,918.0 | -2.49% |
| 2024-10 | $64.88 | $59.32 | $5.56 | 93,336,742.0 | -6.39% |
| 2024-09 | $63.48 | $60.42 | $3.06 | 91,899,234.0 | +2.11% |
| 2024-08 | $62.41 | $56.88 | $5.53 | 110,267,433.0 | +8.15% |
| 2024-07 | $58.57 | $51.81 | $6.76 | 92,028,570.0 | +8.73% |
| 2024-06 | $54.65 | $51.87 | $2.78 | 96,247,229.0 | -0.45% |
| 2024-05 | $55.75 | $50.96 | $4.79 | 121,060,602.0 | -0.90% |
| 2024-04 | $54.54 | $50.65 | $3.89 | 120,587,041.0 | -1.04% |
| 2024-03 | $54.20 | $50.90 | $3.30 | 127,567,631.0 | +3.82% |
| 2024-02 | $55.25 | $51.16 | $4.09 | 125,069,956.0 | -4.19% |
| 2024-01 | $59.83 | $54.11 | $5.72 | 189,990,321.0 | -5.28% |
1.19%
자본화:
|
볼륨(24시간):