Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

53.71 -0.09 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.049 6.099 5.930 5.985 552,047 -0.09(-1.42%)
Oct 28, 2004 6.049 6.074 5.998 6.071 314,310 -0.02(-0.35%)
Oct 27, 2004 6.068 6.092 6.011 6.092 451,420 +0.05(+0.83%)
Oct 26, 2004 5.940 6.043 5.895 6.043 552,448 +0.13(+2.26%)
Oct 25, 2004 5.831 5.909 5.804 5.909 398,901 +0.06(+1.02%)
Oct 22, 2004 5.937 5.996 5.834 5.849 401,707 -0.10(-1.68%)
Oct 21, 2004 5.904 5.971 5.868 5.949 347,184 +0.07(+1.19%)
Oct 20, 2004 5.868 5.912 5.801 5.879 450,217 -0.01(-0.19%)
Oct 19, 2004 5.912 5.985 5.868 5.890 434,582 -0.03(-0.57%)
Oct 18, 2004 5.880 5.955 5.837 5.924 400,505 +0.05(+0.94%)
Oct 15, 2004 5.826 5.897 5.818 5.869 649,868 +0.04(+0.77%)
Oct 14, 2004 5.812 5.857 5.807 5.824 649,067 +0.01(+0.21%)
Oct 13, 2004 5.831 5.843 5.787 5.812 400,104 -0.01(-0.13%)
Oct 12, 2004 5.748 5.854 5.706 5.819 462,244 +0.07(+1.30%)
Oct 11, 2004 5.768 5.792 5.741 5.744 232,926 -0.02(-0.41%)
Oct 08, 2004 5.731 5.787 5.712 5.768 466,253 +0.04(+0.65%)
Oct 07, 2004 5.768 5.799 5.730 5.731 512,758 -0.07(-1.18%)
Oct 06, 2004 5.748 5.799 5.746 5.799 345,981 +0.06(+0.98%)
Oct 05, 2004 5.725 5.769 5.698 5.743 383,266 -0.00(-0.09%)
Oct 04, 2004 5.756 5.768 5.720 5.748 431,775 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.