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%)
Oct 01, 2004 5.606 5.756 5.606 5.756 845,911 +0.14(+2.49%)
Sep 30, 2004 5.610 5.662 5.590 5.616 560,867 +0.02(+0.29%)
Sep 29, 2004 5.581 5.600 5.555 5.600 374,446 -0.01(-0.18%)
Sep 28, 2004 5.537 5.610 5.536 5.610 487,501 +0.08(+1.40%)
Sep 27, 2004 5.550 5.550 5.506 5.532 305,089 -0.01(-0.20%)
Sep 24, 2004 5.522 5.567 5.519 5.544 252,971 +0.02(+0.34%)
Sep 23, 2004 5.544 5.576 5.514 5.525 391,284 +0.01(+0.11%)
Sep 22, 2004 5.537 5.544 5.488 5.519 638,242 -0.04(-0.67%)
Sep 21, 2004 5.519 5.556 5.513 5.556 384,068 +0.03(+0.56%)
Sep 20, 2004 5.575 5.575 5.510 5.525 403,311 -0.02(-0.45%)
Sep 17, 2004 5.606 5.606 5.519 5.550 711,207 -0.02(-0.43%)
Sep 16, 2004 5.496 5.581 5.476 5.574 449,816 +0.11(+1.99%)
Sep 15, 2004 5.450 5.488 5.402 5.465 397,297 +0.02(+0.44%)
Sep 14, 2004 5.488 5.488 5.418 5.441 762,122 -0.04(-0.82%)
Sep 13, 2004 5.522 5.547 5.471 5.486 464,650 -0.02(-0.32%)
Sep 10, 2004 5.520 5.537 5.444 5.504 536,813 -0.01(-0.27%)
Sep 09, 2004 5.569 5.569 5.481 5.519 702,788 -0.05(-0.90%)
Sep 08, 2004 5.579 5.581 5.537 5.569 505,542 -0.01(-0.18%)
Sep 07, 2004 5.506 5.579 5.500 5.579 441,798 +0.05(+0.95%)
Sep 03, 2004 5.518 5.542 5.478 5.526 312,305 +0.01(+0.14%)
Sep 02, 2004 5.468 5.519 5.441 5.519 388,478 +0.04(+0.80%)
Sep 01, 2004 5.499 5.562 5.456 5.475 604,165 -0.03(-0.48%)
Aug 31, 2004 5.513 5.514 5.469 5.501 536,412 +0.02(+0.36%)
Aug 30, 2004 5.438 5.500 5.402 5.481 496,722 -0.01(-0.20%)
Aug 27, 2004 5.419 5.495 5.419 5.493 348,387 +0.05(+0.89%)
Aug 26, 2004 5.463 5.469 5.403 5.444 526,790 +0.03(+0.55%)
Aug 25, 2004 5.407 5.444 5.359 5.414 533,606 +0.00(+0.00%)
Aug 24, 2004 5.370 5.419 5.350 5.414 555,655 +0.06(+1.17%)
Aug 23, 2004 5.382 5.394 5.315 5.352 406,919 -0.04(-0.72%)
Aug 20, 2004 5.244 5.390 5.238 5.390 695,171 +0.18(+3.40%)
Aug 19, 2004 5.344 5.344 5.213 5.213 469,060 -0.14(-2.54%)
Aug 18, 2004 5.219 5.349 5.188 5.349 630,224 +0.15(+2.85%)
Aug 17, 2004 5.194 5.201 5.132 5.201 366,829 +0.06(+1.09%)
Aug 16, 2004 5.060 5.157 5.060 5.145 343,175 +0.10(+1.93%)
Aug 13, 2004 5.077 5.088 5.000 5.047 475,073 +0.00(+0.02%)
Aug 12, 2004 5.057 5.075 5.039 5.046 339,166 -0.03(-0.61%)
Aug 11, 2004 5.070 5.077 5.032 5.077 408,523 +0.01(+0.27%)
Aug 10, 2004 5.044 5.106 5.025 5.064 430,573 +0.05(+1.02%)
Aug 09, 2004 5.080 5.095 5.012 5.012 301,481 -0.04(-0.84%)
Aug 06, 2004 5.076 5.141 5.029 5.055 578,106 -0.00(-0.10%)
Aug 05, 2004 5.145 5.145 5.059 5.060 426,564 -0.10(-2.03%)
Aug 04, 2004 5.107 5.187 5.076 5.165 350,391 +0.05(+1.07%)
Aug 03, 2004 5.117 5.142 5.072 5.110 373,644 -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.