Stockscreener 앱 받기
1.98%
시장 영업 전:
Realty Income Corp 주식 (O) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-08 | $58.47 | $57.32 | $1.15 | 8,083,900.0 | -1.98% |
| 2025-12-05 | $58.86 | $58.10 | $0.7562 | 5,412,819.0 | +0.46% |
| 2025-12-04 | $58.62 | $57.87 | $0.75 | 6,065,611.0 | +0.21% |
| 2025-12-03 | $58.25 | $57.52 | $0.73 | 6,541,708.0 | +1.03% |
| 2025-12-02 | $57.73 | $57.06 | $0.6652 | 4,726,159.0 | +0.12% |
| 2025-12-01 | $57.59 | $57.02 | $0.5655 | 4,589,857.0 | -0.31% |
| 2025-11-28 | $57.62 | $56.88 | $0.74 | 3,487,000.0 | +0.82% |
| 2025-11-26 | $57.40 | $56.68 | $0.72 | 5,121,413.0 | +0.74% |
| 2025-11-25 | $57.04 | $56.47 | $0.575 | 7,244,426.0 | +0.41% |
| 2025-11-24 | $57.03 | $56.30 | $0.73 | 10,322,136.0 | -0.32% |
| 2025-11-21 | $57.16 | $56.31 | $0.85 | 7,190,146.0 | +0.66% |
| 2025-11-20 | $57.03 | $56.27 | $0.76 | 6,030,378.0 | -0.72% |
| 2025-11-19 | $57.41 | $56.54 | $0.87 | 4,397,902.0 | -1.10% |
| 2025-11-18 | $57.46 | $56.68 | $0.7826 | 5,358,707.0 | +0.60% |
| 2025-11-17 | $57.07 | $56.66 | $0.415 | 5,528,500.0 | +0.35% |
| 2025-11-14 | $57.12 | $56.53 | $0.585 | 5,615,640.0 | +0.37% |
| 2025-11-13 | $57.65 | $56.55 | $1.10 | 6,692,737.0 | -0.60% |
| 2025-11-12 | $57.20 | $56.77 | $0.43 | 5,492,441.0 | -0.40% |
| 2025-11-11 | $57.26 | $56.62 | $0.64 | 5,001,619.0 | +1.38% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $58.86 | $57.02 | $1.84 | 43,503,954.0 | -0.50% |
| 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% |
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% |
1.36%
자본화:
|
볼륨(24시간):