Realty Income Historical Price Analysis

O -- USA Stock  

Sell-off Trend

Macroaxis considers Realty Income to be very steady. Realty Income maintains Sharpe Ratio (i.e. Efficiency) of -0.0291 which implies the corporation had -0.0291% of return per unit of risk over the last 3 months. Macroaxis philosophy towards forecasting risk of any stock is to look at both systematic and un-systematic factors of the business, including all available market data and technical indicators. Realty Income exposes twenty-one different technical indicators which can help you to evaluate volatility that cannot be diversified away. Please be advised to check Realty Income Coefficient Of Variation of (2,746) and Risk Adjusted Performance of (0.018105) to confirm risk estimate we provide.
Horizon     30 Days    Login   to change

Performance History


Highest PriceOctober 30, 201981.94
Lowest PricDecember 13, 201972.5
The price series of Realty Income for the period between Sun, Sep 15, 2019 and Sat, Dec 14, 2019 has a statistical range of 9.44 with a coefficient of variation of 2.72. The daily prices for the period are spread out with arithmetic mean of 77.33. The median price for the last 30 days is 77.24. The company underwent 2:1 stock split on 2005-01-03. . Realty Income issued dividends to stockholders on 2019-12-31.
OpenHighLowCloseVolume
12/13/2019 73.37  73.90  72.13  72.50  4,375,723 
12/12/2019 74.92  75.11  72.96  73.14  3,839,366 
12/11/2019 75.89  75.95  74.26  74.58  1,669,088 
12/10/2019 75.76  76.08  74.93  75.61  1,214,980 
12/09/2019 76.16  76.16  75.58  75.75  1,097,281 
12/06/2019 75.63  76.34  75.63  75.94  1,331,622 
12/05/2019 75.60  75.80  75.22  75.68  1,383,842 
12/04/2019 75.06  76.17  75.02  75.94  1,615,311 
12/03/2019 75.71  76.13  75.10  75.40  2,181,769 
12/02/2019 76.40  76.59  75.27  75.49  1,759,600 
11/29/2019 77.46  77.88  76.60  76.63  1,296,821 
11/27/2019 76.75  77.69  76.40  77.69  2,531,939 
11/26/2019 76.55  77.00  76.33  76.73  2,899,188 
11/25/2019 76.44  77.03  76.26  76.30  1,462,674 
11/22/2019 76.58  76.89  75.70  76.22  1,265,641 
11/21/2019 77.65  77.71  76.46  76.50  1,713,154 
11/20/2019 77.79  78.37  77.29  77.99  1,287,399 
11/19/2019 78.13  78.41  77.69  77.79  1,606,724 
11/18/2019 77.49  79.15  77.48  78.27  1,695,183 
11/15/2019 77.34  77.55  77.09  77.46  1,822,955 
11/14/2019 77.17  77.53  76.91  77.24  1,345,122 
11/13/2019 75.91  77.27  75.76  76.82  2,280,473 
11/12/2019 76.67  77.07  75.63  75.76  1,982,993 
11/11/2019 76.45  76.93  76.40  76.56  1,720,029 
11/08/2019 77.49  77.59  76.21  76.32  1,956,042 
11/07/2019 78.51  78.64  76.86  77.57  2,407,139 
11/06/2019 78.48  79.18  78.20  78.80  1,869,430 
11/05/2019 79.50  79.54  77.20  78.23  3,295,168 
11/04/2019 80.89  81.05  79.36  80.16  3,113,749 
11/01/2019 81.70  81.96  80.20  81.08  2,093,673 
10/31/2019 81.83  82.17  81.23  81.79  3,137,411 
10/30/2019 81.15  81.97  80.93  81.94  1,176,853 
10/29/2019 80.96  81.71  80.70  80.85  1,507,795 
10/28/2019 80.57  80.95  80.19  80.88  2,218,844 
10/25/2019 80.85  81.14  80.30  80.88  1,825,205 
10/24/2019 80.30  80.90  79.91  80.85  1,368,869 
10/23/2019 80.00  80.34  79.57  80.30  1,024,212 
10/22/2019 80.00  80.47  79.38  79.72  1,028,772 
10/21/2019 79.35  79.97  79.18  79.95  913,085 
10/18/2019 78.61  79.57  78.45  79.47  1,200,013 
10/17/2019 78.52  79.05  78.52  78.59  1,214,233 
10/16/2019 78.00  78.63  77.50  78.60  1,060,602 
10/15/2019 78.05  78.15  77.27  78.08  1,115,732 
10/14/2019 78.00  78.08  77.60  77.97  1,312,864 
10/11/2019 78.53  78.58  77.84  77.89  1,288,514 
10/10/2019 78.59  78.97  78.07  78.73  1,630,663 
10/09/2019 78.35  78.71  77.93  78.29  1,056,850 
10/08/2019 78.13  78.43  77.40  77.92  1,129,448 
10/07/2019 77.98  78.31  77.69  77.82  1,201,295 
10/04/2019 77.84  78.46  77.67  78.41  1,439,395 
10/03/2019 76.68  78.01  76.58  77.81  1,925,516 
10/02/2019 76.76  77.15  76.20  76.73  1,096,126 
10/01/2019 76.63  77.04  75.69  76.84  1,219,060 
09/30/2019 76.76  77.17  76.47  76.68  1,374,302 
09/27/2019 77.30  77.51  76.50  77.13  1,145,257 
09/26/2019 76.40  77.47  76.25  77.28  1,207,407 
09/25/2019 76.12  76.69  75.72  76.13  1,629,068 
09/24/2019 76.18  76.48  75.37  76.10  2,304,409 
09/23/2019 75.90  76.52  75.90  76.04  1,264,122 
09/20/2019 75.85  76.24  75.41  75.89  3,162,763 
09/19/2019 75.60  76.02  75.45  75.62  1,300,232 

Realty Income Benchmarks

Realty Income Equity Growth Analysis

Share

Realty Income Share Changes

Shareholders Equity
Weighted Average Shares

Realty Income Technical and Predictive Indicators

Additionally take a look at Your Equity Center. Please also try Transaction History module to view history of all your transactions and understand their impact on performance.
Search macroaxis.com