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

Realty Income Corp (NY: O )

54.63 -0.16 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
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.