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

Realty Income Corp (NY: O )

54.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2004 6.318 6.344 6.263 6.278 380,254 -0.02(-0.39%)
Dec 30, 2004 6.306 6.376 6.285 6.303 538,157 +0.00(+0.04%)
Dec 29, 2004 6.299 6.328 6.283 6.301 258,605 -0.01(-0.14%)
Dec 28, 2004 6.267 6.309 6.249 6.309 310,165 +0.04(+0.65%)
Dec 27, 2004 6.333 6.363 6.244 6.268 460,414 -0.08(-1.23%)
Dec 23, 2004 6.398 6.429 6.339 6.347 299,692 -0.05(-0.72%)
Dec 22, 2004 6.371 6.432 6.362 6.393 467,665 +0.02(+0.35%)
Dec 21, 2004 6.291 6.384 6.286 6.370 441,079 +0.08(+1.26%)
Dec 20, 2004 6.318 6.345 6.251 6.291 505,529 -0.04(-0.63%)
Dec 17, 2004 6.237 6.330 6.132 6.330 889,812 +0.06(+0.99%)
Dec 16, 2004 6.337 6.363 6.252 6.268 633,623 -0.08(-1.27%)
Dec 15, 2004 6.330 6.388 6.287 6.349 636,846 +0.02(+0.29%)
Dec 14, 2004 6.386 6.436 6.307 6.330 827,376 -0.14(-2.21%)
Dec 13, 2004 6.455 6.473 6.442 6.473 511,974 +0.03(+0.40%)
Dec 10, 2004 6.330 6.455 6.299 6.447 511,974 +0.12(+1.94%)
Dec 09, 2004 6.260 6.324 6.200 6.324 485,791 +0.05(+0.73%)
Dec 08, 2004 6.194 6.288 6.194 6.278 482,971 +0.10(+1.67%)
Dec 07, 2004 6.312 6.319 6.172 6.175 668,265 -0.15(-2.36%)
Dec 06, 2004 6.318 6.369 6.270 6.324 517,613 +0.01(+0.10%)
Dec 03, 2004 6.231 6.318 6.231 6.318 470,887 +0.07(+1.05%)
Dec 02, 2004 6.283 6.297 6.208 6.252 524,058 -0.04(-0.65%)
Dec 01, 2004 6.213 6.329 6.204 6.293 775,816 +0.11(+1.75%)
Nov 30, 2004 6.182 6.190 6.118 6.185 485,388 +0.01(+0.10%)
Nov 29, 2004 6.188 6.211 6.119 6.179 696,865 -0.03(-0.44%)
Nov 26, 2004 6.250 6.262 6.206 6.206 206,642 -0.06(-0.99%)
Nov 24, 2004 6.115 6.272 6.087 6.268 770,982 +0.13(+2.12%)
Nov 23, 2004 6.050 6.138 5.992 6.138 662,626 +0.09(+1.54%)
Nov 22, 2004 5.987 6.059 5.973 6.045 706,935 +0.09(+1.46%)
Nov 19, 2004 5.995 6.011 5.958 5.958 518,419 -0.02(-0.33%)
Nov 18, 2004 6.039 6.087 5.953 5.978 808,847 -0.00(-0.08%)
Nov 17, 2004 6.088 6.173 5.966 5.983 576,424 -0.09(-1.49%)
Nov 16, 2004 6.157 6.190 6.072 6.074 455,580 -0.07(-1.15%)
Nov 15, 2004 6.144 6.194 6.097 6.144 621,539 +0.00(+0.06%)
Nov 12, 2004 6.033 6.144 5.999 6.141 488,208 +0.15(+2.53%)
Nov 11, 2004 5.958 6.008 5.947 5.989 582,466 +0.04(+0.63%)
Nov 10, 2004 5.900 6.082 5.894 5.952 480,152 +0.03(+0.50%)
Nov 09, 2004 5.921 5.958 5.900 5.922 337,959 +0.00(+0.02%)
Nov 08, 2004 5.921 5.966 5.896 5.921 461,220 +0.00(+0.00%)
Nov 05, 2004 6.111 6.111 5.887 5.921 1,015,892 -0.19(-3.11%)
Nov 04, 2004 6.039 6.124 6.033 6.111 536,545 +0.05(+0.82%)
Nov 03, 2004 5.969 6.074 5.969 6.061 365,753 +0.12(+2.07%)
Nov 02, 2004 6.031 6.061 5.928 5.938 483,777 -0.09(-1.54%)
Nov 01, 2004 5.975 6.050 5.939 6.031 410,062 +0.07(+1.25%)
Oct 29, 2004 6.020 6.070 5.902 5.957 554,672 -0.09(-1.42%)
Oct 28, 2004 6.020 6.045 5.969 6.043 315,804 -0.02(-0.35%)
Oct 27, 2004 6.039 6.064 5.983 6.064 453,566 +0.05(+0.83%)
Oct 26, 2004 5.912 6.014 5.867 6.014 555,075 +0.13(+2.26%)
Oct 25, 2004 5.803 5.881 5.777 5.881 400,798 +0.06(+1.02%)
Oct 22, 2004 5.908 5.968 5.807 5.822 403,617 -0.10(-1.68%)
Oct 21, 2004 5.876 5.943 5.840 5.921 348,835 +0.07(+1.19%)
Oct 20, 2004 5.840 5.884 5.773 5.851 452,358 -0.01(-0.19%)
Oct 19, 2004 5.884 5.957 5.840 5.863 436,648 -0.03(-0.57%)
Oct 18, 2004 5.853 5.927 5.809 5.896 402,409 +0.05(+0.94%)
Oct 15, 2004 5.798 5.869 5.791 5.841 652,958 +0.04(+0.77%)
Oct 14, 2004 5.784 5.829 5.779 5.797 652,153 +0.01(+0.21%)
Oct 13, 2004 5.803 5.815 5.760 5.784 402,006 -0.01(-0.13%)
Oct 12, 2004 5.721 5.827 5.679 5.792 464,442 +0.07(+1.30%)
Oct 11, 2004 5.741 5.764 5.714 5.717 234,033 -0.02(-0.41%)
Oct 08, 2004 5.704 5.760 5.685 5.741 468,470 +0.04(+0.65%)
Oct 07, 2004 5.741 5.772 5.702 5.704 515,196 -0.07(-1.18%)
Oct 06, 2004 5.721 5.772 5.719 5.772 347,626 +0.06(+0.98%)
Oct 05, 2004 5.697 5.742 5.671 5.716 385,088 -0.00(-0.09%)
Oct 04, 2004 5.728 5.741 5.692 5.721 433,828 -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.