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 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.