Stockscreener 앱 받기
0.79%
시간 외 거래:
Realty Income Corp 주식 (O) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $59.01 | $57.92 | $1.09 | 5,390,055.0 | -0.79% |
| 2024-11-04 | $60.05 | $58.91 | $1.14 | 4,459,026.0 | +0.70% |
| 2024-11-01 | $59.83 | $58.82 | $1.01 | 4,392,506.0 | -0.83% |
| 2024-10-31 | $60.40 | $59.32 | $1.08 | 8,585,699.0 | -1.84% |
| 2024-10-30 | $61.00 | $60.30 | $0.70 | 4,332,921.0 | +0.12% |
| 2024-10-29 | $61.34 | $60.40 | $0.94 | 4,990,743.0 | -1.44% |
| 2024-10-28 | $62.11 | $61.18 | $0.93 | 4,074,662.0 | -0.03% |
| 2024-10-25 | $63.29 | $61.21 | $2.08 | 5,897,350.0 | -3.16% |
| 2024-10-24 | $64.68 | $63.29 | $1.39 | 3,702,419.0 | -1.45% |
| 2024-10-23 | $64.42 | $63.60 | $0.82 | 4,121,296.0 | +0.86% |
| 2024-10-22 | $63.95 | $63.44 | $0.505 | 2,767,312.0 | -0.16% |
| 2024-10-21 | $64.88 | $63.75 | $1.13 | 3,207,735.0 | -1.42% |
| 2024-10-18 | $64.77 | $63.62 | $1.15 | 3,031,501.0 | +1.17% |
| 2024-10-17 | $64.10 | $63.43 | $0.67 | 3,272,810.0 | -0.42% |
| 2024-10-16 | $64.30 | $63.39 | $0.91 | 3,541,491.0 | +1.37% |
| 2024-10-15 | $63.74 | $62.36 | $1.38 | 3,768,074.0 | +2.01% |
| 2024-10-14 | $62.33 | $61.53 | $0.80 | 3,091,263.0 | +0.58% |
| 2024-10-11 | $62.02 | $61.50 | $0.5152 | 2,807,598.0 | +0.46% |
| 2024-10-10 | $62.27 | $61.16 | $1.11 | 3,072,624.0 | -0.55% |
| 2024-10-09 | $61.92 | $61.31 | $0.61 | 2,806,935.0 | +0.49% |
| 2024-10-08 | $61.95 | $61.10 | $0.85 | 4,318,068.0 | -0.26% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $60.05 | $57.92 | $2.13 | 19,631,642.0 | -0.93% |
| 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% |
Realty Income Corp 주식 (O) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.61 | $53.56 | $5.05 | 150,313,165.0 | +6.41% |
| 2023-11 | $54.50 | $47.22 | $7.28 | 131,113,206.0 | +13.89% |
| 2023-10 | $51.29 | $45.03 | $6.26 | 147,823,527.0 | -5.13% |
| 2023-09 | $56.59 | $49.38 | $7.21 | 117,347,932.0 | -10.89% |
| 2023-08 | $61.30 | $55.81 | $5.48 | 127,091,265.0 | -8.09% |
| 2023-07 | $64.18 | $59.17 | $5.01 | 89,602,382.0 | +1.97% |
| 2023-06 | $62.12 | $58.75 | $3.37 | 104,573,763.0 | +0.59% |
| 2023-05 | $63.55 | $58.13 | $5.42 | 71,636,245.0 | -5.41% |
| 2023-04 | $63.40 | $60.48 | $2.92 | 69,911,768.0 | -0.76% |
| 2023-03 | $64.89 | $59.07 | $5.82 | 94,149,183.0 | -0.99% |
| 2023-02 | $68.85 | $63.91 | $4.94 | 59,388,782.0 | -5.72% |
| 2023-01 | $68.68 | $62.84 | $5.84 | 68,212,075.0 | +6.94% |
Realty Income Corp 주식 (O) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $66.44 | $61.75 | $4.69 | 89,885,852.0 | +0.57% |
| 2022-11 | $65.88 | $59.95 | $5.93 | 80,811,674.0 | +1.28% |
| 2022-10 | $62.46 | $55.50 | $6.96 | 84,342,755.0 | +6.99% |
| 2022-09 | $68.90 | $57.61 | $11.29 | 110,050,168.0 | -14.76% |
| 2022-08 | $75.11 | $68.06 | $7.05 | 76,837,712.0 | -7.72% |
| 2022-07 | $74.18 | $66.86 | $7.32 | 53,849,584.0 | +8.39% |
| 2022-06 | $70.68 | $62.28 | $8.40 | 91,413,574.0 | +0.06% |
| 2022-05 | $69.87 | $62.74 | $7.13 | 93,533,687.0 | -1.64% |
| 2022-04 | $75.40 | $69.23 | $6.17 | 63,889,304.0 | +0.09% |
| 2022-03 | $70.89 | $64.13 | $6.76 | 97,060,817.0 | +4.86% |
| 2022-02 | $70.02 | $63.90 | $6.12 | 71,065,452.0 | -4.78% |
| 2022-01 | $72.55 | $65.74 | $6.81 | 73,478,704.0 | -3.05% |
1.30%
자본화:
|
볼륨(24시간):