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

Realty Income Corp (NY: O )

54.02 +0.48 (+0.90%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 1, 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 6.019 6.068 5.901 5.955 554,819 -0.09(-1.42%)
Oct 28, 2004 6.019 6.043 5.968 6.041 315,888 -0.02(-0.35%)
Oct 27, 2004 6.037 6.062 5.981 6.062 453,687 +0.05(+0.83%)
Oct 26, 2004 5.911 6.012 5.866 6.012 555,222 +0.13(+2.26%)
Oct 25, 2004 5.801 5.880 5.775 5.880 400,904 +0.06(+1.02%)
Oct 22, 2004 5.907 5.966 5.805 5.820 403,725 -0.10(-1.68%)
Oct 21, 2004 5.875 5.942 5.839 5.919 348,928 +0.07(+1.19%)
Oct 20, 2004 5.839 5.882 5.772 5.850 452,478 -0.01(-0.19%)
Oct 19, 2004 5.882 5.955 5.839 5.861 436,764 -0.03(-0.57%)
Oct 18, 2004 5.851 5.926 5.808 5.894 402,516 +0.05(+0.93%)
Oct 15, 2004 5.796 5.867 5.789 5.840 653,132 +0.04(+0.77%)
Oct 14, 2004 5.783 5.827 5.778 5.795 652,326 +0.01(+0.21%)
Oct 13, 2004 5.801 5.814 5.758 5.783 402,113 -0.01(-0.13%)
Oct 12, 2004 5.720 5.825 5.677 5.790 464,565 +0.07(+1.30%)
Oct 11, 2004 5.739 5.763 5.712 5.716 234,096 -0.02(-0.41%)
Oct 08, 2004 5.702 5.758 5.684 5.739 468,595 +0.04(+0.65%)
Oct 07, 2004 5.739 5.770 5.701 5.702 515,333 -0.07(-1.18%)
Oct 06, 2004 5.720 5.770 5.717 5.770 347,719 +0.06(+0.98%)
Oct 05, 2004 5.696 5.741 5.670 5.715 385,190 -0.00(-0.09%)
Oct 04, 2004 5.727 5.739 5.691 5.720 433,944 -0.01(-0.13%)
Oct 01, 2004 5.578 5.727 5.578 5.727 850,159 +0.14(+2.49%)
Sep 30, 2004 5.582 5.634 5.562 5.588 563,684 +0.02(+0.29%)
Sep 29, 2004 5.553 5.572 5.527 5.572 376,326 -0.01(-0.18%)
Sep 28, 2004 5.510 5.582 5.509 5.582 489,949 +0.08(+1.40%)
Sep 27, 2004 5.522 5.522 5.479 5.505 306,621 -0.01(-0.20%)
Sep 24, 2004 5.495 5.540 5.491 5.516 254,242 +0.02(+0.34%)
Sep 23, 2004 5.516 5.548 5.486 5.497 393,249 +0.01(+0.11%)
Sep 22, 2004 5.510 5.516 5.460 5.491 641,447 -0.04(-0.67%)
Sep 21, 2004 5.491 5.528 5.485 5.528 385,996 +0.03(+0.56%)
Sep 20, 2004 5.547 5.547 5.482 5.497 405,336 -0.02(-0.45%)
Sep 17, 2004 5.578 5.578 5.491 5.522 714,778 -0.02(-0.43%)
Sep 16, 2004 5.469 5.553 5.449 5.546 452,075 +0.11(+1.99%)
Sep 15, 2004 5.423 5.460 5.375 5.438 399,292 +0.02(+0.44%)
Sep 14, 2004 5.460 5.460 5.391 5.414 765,949 -0.04(-0.82%)
Sep 13, 2004 5.495 5.520 5.444 5.459 466,983 -0.02(-0.32%)
Sep 10, 2004 5.492 5.510 5.417 5.476 539,508 -0.01(-0.27%)
Sep 09, 2004 5.541 5.541 5.454 5.491 706,317 -0.05(-0.90%)
Sep 08, 2004 5.551 5.553 5.510 5.541 508,081 -0.01(-0.18%)
Sep 07, 2004 5.479 5.551 5.473 5.551 444,017 +0.05(+0.95%)
Sep 03, 2004 5.490 5.515 5.450 5.499 313,874 +0.01(+0.14%)
Sep 02, 2004 5.440 5.491 5.414 5.491 390,428 +0.04(+0.80%)
Sep 01, 2004 5.471 5.535 5.429 5.448 607,199 -0.03(-0.48%)
Aug 31, 2004 5.485 5.486 5.442 5.474 539,105 +0.02(+0.36%)
Aug 30, 2004 5.411 5.473 5.375 5.454 499,216 -0.01(-0.20%)
Aug 27, 2004 5.392 5.468 5.392 5.465 350,136 +0.05(+0.89%)
Aug 26, 2004 5.435 5.442 5.376 5.417 529,435 +0.03(+0.55%)
Aug 25, 2004 5.379 5.417 5.332 5.387 536,285 +0.00(+0.00%)
Aug 24, 2004 5.343 5.392 5.324 5.387 558,446 +0.06(+1.17%)
Aug 23, 2004 5.355 5.367 5.289 5.325 408,963 -0.04(-0.72%)
Aug 20, 2004 5.218 5.363 5.212 5.363 698,662 +0.18(+3.40%)
Aug 19, 2004 5.317 5.317 5.187 5.187 471,415 -0.14(-2.54%)
Aug 18, 2004 5.193 5.322 5.162 5.322 633,389 +0.15(+2.85%)
Aug 17, 2004 5.169 5.175 5.106 5.175 368,671 +0.06(+1.09%)
Aug 16, 2004 5.035 5.131 5.035 5.119 344,898 +0.10(+1.93%)
Aug 13, 2004 5.052 5.063 4.975 5.022 477,459 +0.00(+0.02%)
Aug 12, 2004 5.032 5.049 5.013 5.021 340,869 -0.03(-0.61%)
Aug 11, 2004 5.044 5.052 5.007 5.052 410,574 +0.01(+0.27%)
Aug 10, 2004 5.018 5.080 5.000 5.038 432,735 +0.05(+1.02%)
Aug 09, 2004 5.054 5.069 4.987 4.987 302,995 -0.04(-0.84%)
Aug 06, 2004 5.051 5.115 5.003 5.030 581,009 -0.00(-0.10%)
Aug 05, 2004 5.119 5.119 5.033 5.035 428,706 -0.10(-2.03%)
Aug 04, 2004 5.082 5.161 5.051 5.139 352,151 +0.05(+1.07%)
Aug 03, 2004 5.092 5.116 5.047 5.084 375,520 -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.