Realty Stock Price History Breakdown

O
 Stock
  

USD 70.15  1.89  2.77%   

As of today, the current price of Realty Income is  70.15 , as last reported on the 4th of July, with the highest price reaching  70.21  and the lowest price hitting  68.14  during the day.
We consider Realty Income very steady. Realty Income Corp maintains Sharpe Ratio (i.e., Efficiency) of 0.0076, which implies the firm had 0.0076% of return per unit of risk over the last 3 months. Our standpoint towards forecasting the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for Realty Income Corp, which you can use to evaluate the future volatility of the company. Please check Realty Income Corp Coefficient Of Variation of 8702.45, semi deviation of 1.59, and Risk Adjusted Performance of 0.0173 to confirm if the risk estimate we provide is consistent with the expected return of 0.012%.
  
Refresh
The value of Net Income Common Stock is estimated to slide to about 405 M. The Price to Book Value is projected to slide to 2.68. The value of Price to Earnings Ratio is estimated to slide to 58.26. Realty Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
600.6 M
Shares Outstanding
601.6 M
Shares Short Prior Month
11.4 M
Dividend Share
2.88
Earnings Share
0.95
Shares Short
17 M
Revenue Per Share
5.21

Realty Income July 4, 2022 Stock Price Synopsis

Realty Income Price Daily Balance Of Power 0.91 
Realty Income Price Rate Of Daily Change 1.03 
Realty Income Accumulation Distribution 86,966 
Realty Income Price Action Indicator 1.92 
Share Download
When benchmark price declines in a down market, there may be an uptick in Realty Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Realty Income intraday prices and daily technical indicators to check the level of noise trading in Realty Stock and then apply it to test your longer-term investment strategies against Realty.

Realty Income Stock Price History Chart

There are several ways to analyze Realty Stock price data. The simplest method is using a basic Realty candlestick price chart, which shows Realty Income price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceApril 20, 202274.41
90 Days Lowest PriceJune 14, 202262.79

Realty Stock Price History Data

The price series of Realty Income for the period between Tue, Apr 5, 2022 and Mon, Jul 4, 2022 has a statistical range of 11.62 with a coefficient of variation of 4.01. The daily prices for the period are spread out with arithmetic mean of 68.52. The median price for the last 90 days is 68.33. The company underwent 2:1 stock split on 15th of November 2021. Realty Income Corp issued dividends to stockholders on 2022-06-30.
OpenHighLowCloseVolume
07/01/2022 68.18  70.21  68.14  70.15  2,949,700 
06/30/2022 68.61  68.97  67.96  68.26  3,750,670 
06/29/2022 68.98  69.47  68.88  69.11  3,085,800 
06/28/2022 69.90  70.68  68.88  68.88  2,858,800 
06/27/2022 69.06  69.67  68.56  69.19  3,798,400 
06/24/2022 68.06  69.38  67.91  69.19  5,933,200 
06/23/2022 67.05  68.05  66.90  67.99  4,081,700 
06/22/2022 64.76  67.07  64.76  66.39  3,427,300 
06/21/2022 65.01  66.24  65.01  65.47  3,592,900 
06/17/2022 64.21  65.69  64.21  64.87  15,381,100 
06/16/2022 63.48  64.91  63.30  64.23  4,708,400 
06/15/2022 63.38  65.79  63.24  64.80  4,884,452 
06/14/2022 63.31  63.67  62.29  62.79  4,541,307 
06/13/2022 64.87  65.11  62.94  63.21  5,406,110 
06/10/2022 65.73  66.72  65.27  65.96  4,513,600 
06/09/2022 66.96  67.56  66.26  66.28  4,325,300 
06/08/2022 67.68  67.76  66.88  67.11  2,979,143 
06/07/2022 66.75  68.11  66.62  68.06  3,832,177 
06/06/2022 67.79  67.79  66.44  66.98  4,764,052 
06/03/2022 68.17  68.18  67.25  67.36  2,821,879 
06/02/2022 67.86  68.48  66.97  68.44  2,701,532 
06/01/2022 68.23  68.41  67.59  68.08  2,879,926 
05/31/2022 68.18  68.58  67.30  68.22  6,709,317 
05/27/2022 68.50  69.37  68.43  69.10  3,369,575 
05/26/2022 69.08  69.32  67.82  67.82  4,491,878 
05/25/2022 68.11  69.45  68.03  68.93  4,227,250 
05/24/2022 67.25  68.52  66.29  68.19  4,053,099 
05/23/2022 67.90  68.49  66.98  66.98  6,075,177 
05/20/2022 67.79  68.12  66.90  67.74  4,085,541 
05/19/2022 67.13  67.81  66.18  66.91  4,499,256 
05/18/2022 68.34  68.50  67.32  67.32  5,187,348 
05/17/2022 68.43  68.82  67.78  68.36  4,711,774 
05/16/2022 67.59  68.37  67.13  67.81  3,543,205 
05/13/2022 65.80  67.47  65.40  67.17  5,225,276 
05/12/2022 63.58  65.40  63.39  65.15  5,584,771 
05/11/2022 63.50  64.62  63.15  63.57  4,444,113 
05/10/2022 65.16  65.51  62.74  63.27  5,762,769 
05/09/2022 65.50  65.64  64.30  64.33  4,524,524 
05/06/2022 66.52  66.86  65.37  65.88  3,568,420 
05/05/2022 69.06  69.37  66.65  66.86  3,206,258 
05/04/2022 67.54  68.89  67.01  68.33  3,296,198 
05/03/2022 67.73  68.66  67.11  67.43  3,143,542 
05/02/2022 69.58  69.87  66.11  67.14  4,257,091 
04/29/2022 72.01  72.08  69.11  69.11  6,374,123 
04/28/2022 71.66  72.83  71.21  72.20  3,130,551 
04/27/2022 72.17  72.56  71.16  71.16  2,955,066 
04/26/2022 72.97  73.50  71.43  71.43  3,676,210 
04/25/2022 73.50  73.66  71.86  72.24  4,179,100 
04/22/2022 74.42  74.75  73.02  73.02  3,112,399 
04/21/2022 75.17  75.40  74.04  74.04  2,734,224 
04/20/2022 74.12  75.32  74.03  74.41  2,807,682 
04/19/2022 73.38  74.27  73.35  73.60  3,405,956 
04/18/2022 72.61  73.38  72.52  72.74  2,544,553 
04/14/2022 72.49  73.08  72.10  72.10  2,625,286 
04/13/2022 71.74  72.22  71.67  71.68  2,546,729 
04/12/2022 71.50  71.86  71.06  71.06  2,302,262 
04/11/2022 72.13  72.30  71.02  71.02  2,342,115 
04/08/2022 71.70  72.53  71.37  71.65  2,816,604 
04/07/2022 71.34  71.97  70.79  71.12  3,550,918 
04/06/2022 70.25  71.80  69.77  71.28  3,280,786 

About Realty Income Stock history

Realty Income investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Realty is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Realty Income Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Realty Income historical stock prices may prove useful in developing a viable investing in Realty Income
Last ReportedProjected for 2022
Weighted Average Shares414.5 M447.3 M
Weighted Average Shares Diluted414.8 M447.5 M
Issuance Purchase of Equity Shares957.2 M848.7 M
Realty Income, The Monthly Dividend Company, is an SP 500 company dedicated to providing stockholders with dependable monthly income. The company is structured as a REIT, and its monthly dividends are supported by the cash flow from over 6,500 real estate properties owned under long-term lease agreements with our commercial clients. To date, the company has declared 608 consecutive common stock monthly dividends throughout its 52-year operating history and increased the dividend 109 times since Realty Incomes public listing in 1994 . The company is a member of the SP 500 Dividend Aristocrats index. Additional information about the company can be obtained from the corporate website at www.realtyincome.com.

Realty Income Stock Technical Analysis

Realty Income technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Realty Income technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Realty Income trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Correlation Analysis Now

   

Correlation Analysis

Reduce portfolio risk simply by holding instruments which are not perfectly correlated
All  Next Launch Module

Realty Income Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Realty stock's direction in advance. Along with the technical and fundamental analysis of Realty Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Realty to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please check Your Equity Center. Note that the Realty Income Corp information on this page should be used as a complementary analysis to other Realty Income's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Shere Portfolio module to track or share privately all of your investments from the convenience of any device.

Complementary Tools for Realty Stock analysis

When running Realty Income Corp price analysis, check to measure Realty Income's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Realty Income is operating at the current time. Most of Realty Income's value examination focuses on studying past and present price action to predict the probability of Realty Income's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Realty Income's price. Additionally, you may evaluate how the addition of Realty Income to your portfolios can decrease your overall portfolio volatility.
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Go
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Go
Global Correlations
Find global opportunities by holding instruments from different markets
Go
Price Transformation
Use Price Transformation models to analyze depth of different equity instruments across global markets
Go
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Go
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Go
Is Realty Income's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Realty Income. If investors know Realty will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Realty Income listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
0.3
Market Capitalization
41.1 B
Quarterly Revenue Growth YOY
0.83
Return On Assets
0.0203
Return On Equity
0.025
The market value of Realty Income Corp is measured differently than its book value, which is the value of Realty that is recorded on the company's balance sheet. Investors also form their own opinion of Realty Income's value that differs from its market value or its book value, called intrinsic value, which is Realty Income's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Realty Income's market value can be influenced by many factors that don't directly affect Realty Income's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Realty Income's value and its price as these two are different measures arrived at by different means. Investors typically determine Realty Income value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Realty Income's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.