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

Realty Income Corp (NY: O )

54.79 -0.23 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 6.020 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%)
Oct 01, 2004 5.580 5.728 5.580 5.728 849,933 +0.14(+2.49%)
Sep 30, 2004 5.583 5.635 5.563 5.589 563,534 +0.02(+0.29%)
Sep 29, 2004 5.555 5.573 5.529 5.573 376,226 -0.01(-0.18%)
Sep 28, 2004 5.511 5.583 5.510 5.583 489,819 +0.08(+1.40%)
Sep 27, 2004 5.524 5.524 5.480 5.506 306,540 -0.01(-0.20%)
Sep 24, 2004 5.496 5.541 5.493 5.517 254,174 +0.02(+0.34%)
Sep 23, 2004 5.517 5.550 5.488 5.499 393,144 +0.01(+0.11%)
Sep 22, 2004 5.511 5.517 5.462 5.493 641,277 -0.04(-0.67%)
Sep 21, 2004 5.493 5.530 5.486 5.530 385,894 +0.03(+0.56%)
Sep 20, 2004 5.548 5.548 5.484 5.499 405,229 -0.02(-0.45%)
Sep 17, 2004 5.580 5.580 5.493 5.524 714,588 -0.02(-0.43%)
Sep 16, 2004 5.470 5.555 5.450 5.547 451,955 +0.11(+1.99%)
Sep 15, 2004 5.424 5.462 5.376 5.439 399,186 +0.02(+0.44%)
Sep 14, 2004 5.462 5.462 5.392 5.416 765,746 -0.04(-0.82%)
Sep 13, 2004 5.496 5.521 5.445 5.460 466,859 -0.02(-0.32%)
Sep 10, 2004 5.494 5.511 5.418 5.478 539,365 -0.01(-0.27%)
Sep 09, 2004 5.542 5.542 5.455 5.493 706,129 -0.05(-0.90%)
Sep 08, 2004 5.552 5.555 5.511 5.542 507,946 -0.01(-0.18%)
Sep 07, 2004 5.480 5.552 5.474 5.552 443,899 +0.05(+0.95%)
Sep 03, 2004 5.491 5.516 5.452 5.500 313,790 +0.01(+0.14%)
Sep 02, 2004 5.442 5.493 5.416 5.493 390,325 +0.04(+0.80%)
Sep 01, 2004 5.473 5.536 5.431 5.449 607,038 -0.03(-0.48%)
Aug 31, 2004 5.486 5.488 5.443 5.475 538,962 +0.02(+0.36%)
Aug 30, 2004 5.412 5.474 5.376 5.455 499,084 -0.01(-0.20%)
Aug 27, 2004 5.393 5.469 5.393 5.467 350,043 +0.05(+0.89%)
Aug 26, 2004 5.437 5.443 5.377 5.418 529,295 +0.03(+0.55%)
Aug 25, 2004 5.381 5.418 5.334 5.388 536,143 +0.00(+0.00%)
Aug 24, 2004 5.345 5.393 5.325 5.388 558,297 +0.06(+1.17%)
Aug 23, 2004 5.356 5.369 5.290 5.326 408,854 -0.04(-0.72%)
Aug 20, 2004 5.220 5.365 5.213 5.365 698,476 +0.18(+3.40%)
Aug 19, 2004 5.319 5.319 5.189 5.189 471,290 -0.14(-2.54%)
Aug 18, 2004 5.195 5.324 5.164 5.324 633,220 +0.15(+2.85%)
Aug 17, 2004 5.170 5.176 5.108 5.176 368,573 +0.06(+1.09%)
Aug 16, 2004 5.036 5.133 5.036 5.120 344,807 +0.10(+1.93%)
Aug 13, 2004 5.053 5.064 4.976 5.023 477,332 +0.00(+0.02%)
Aug 12, 2004 5.033 5.051 5.015 5.022 340,779 -0.03(-0.61%)
Aug 11, 2004 5.046 5.053 5.009 5.053 410,465 +0.01(+0.27%)
Aug 10, 2004 5.020 5.082 5.001 5.040 432,620 +0.05(+1.02%)
Aug 09, 2004 5.056 5.071 4.989 4.989 302,914 -0.04(-0.84%)
Aug 06, 2004 5.052 5.117 5.005 5.031 580,855 -0.00(-0.10%)
Aug 05, 2004 5.120 5.120 5.035 5.036 428,592 -0.10(-2.03%)
Aug 04, 2004 5.083 5.162 5.052 5.140 352,057 +0.05(+1.07%)
Aug 03, 2004 5.093 5.118 5.048 5.085 375,421 -0.01(-0.15%)
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.