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 (%)
May 28, 2004 4.964 5.001 4.949 4.982 494,718 +0.02(+0.50%)
May 27, 2004 5.014 5.014 4.926 4.958 510,353 -0.03(-0.63%)
May 26, 2004 4.926 4.995 4.893 4.989 569,286 +0.06(+1.32%)
May 25, 2004 4.827 4.925 4.822 4.924 444,604 +0.06(+1.23%)
May 24, 2004 4.802 4.864 4.802 4.864 450,618 +0.04(+0.91%)
May 21, 2004 4.775 4.833 4.775 4.820 416,942 +0.04(+0.91%)
May 20, 2004 4.682 4.778 4.682 4.777 390,883 +0.11(+2.32%)
May 19, 2004 4.854 4.870 4.668 4.668 487,100 -0.15(-3.21%)
May 18, 2004 4.732 4.823 4.706 4.823 536,011 +0.12(+2.60%)
May 17, 2004 4.731 4.741 4.643 4.701 969,791 -0.03(-0.63%)
May 14, 2004 4.708 4.764 4.646 4.731 358,410 +0.07(+1.55%)
May 13, 2004 4.590 4.696 4.590 4.658 1,095,676 +0.02(+0.48%)
May 12, 2004 4.639 4.647 4.565 4.636 420,149 +0.02(+0.49%)
May 11, 2004 4.496 4.672 4.496 4.613 871,569 +0.09(+2.04%)
May 10, 2004 4.615 4.618 4.411 4.521 1,486,559 -0.08(-1.79%)
May 07, 2004 4.792 4.792 4.603 4.603 1,217,151 -0.23(-4.70%)
May 06, 2004 4.814 4.839 4.713 4.830 682,342 +0.00(+0.08%)
May 05, 2004 4.899 4.901 4.827 4.827 539,619 -0.04(-0.90%)
May 04, 2004 4.813 4.925 4.813 4.870 960,971 +0.03(+0.54%)
May 03, 2004 4.739 4.852 4.733 4.844 449,816 +0.07(+1.54%)
Apr 30, 2004 4.808 4.858 4.729 4.770 599,755 -0.05(-1.03%)
Apr 29, 2004 4.838 4.870 4.764 4.820 656,283 -0.02(-0.39%)
Apr 28, 2004 4.858 4.874 4.827 4.839 513,560 +0.00(+0.05%)
Apr 27, 2004 4.804 4.876 4.804 4.837 566,079 +0.02(+0.49%)
Apr 26, 2004 4.795 4.855 4.792 4.813 911,259 +0.04(+0.76%)
Apr 23, 2004 4.871 4.871 4.777 4.777 483,492 -0.08(-1.57%)
Apr 22, 2004 4.795 4.915 4.765 4.853 572,093 +0.08(+1.59%)
Apr 21, 2004 4.739 4.798 4.733 4.777 545,633 +0.04(+0.79%)
Apr 20, 2004 4.915 4.939 4.739 4.739 675,125 -0.18(-3.58%)
Apr 19, 2004 4.901 4.931 4.820 4.915 639,044 +0.01(+0.15%)
Apr 16, 2004 4.745 4.943 4.745 4.908 1,168,641 +0.14(+3.04%)
Apr 15, 2004 4.646 4.794 4.646 4.763 1,153,406 +0.15(+3.22%)
Apr 14, 2004 4.552 4.745 4.552 4.615 1,010,684 -0.10(-2.06%)
Apr 13, 2004 4.708 4.859 4.540 4.712 1,620,462 -0.00(-0.05%)
Apr 12, 2004 5.041 5.042 4.521 4.714 3,157,135 -0.33(-6.48%)
Apr 08, 2004 5.155 5.176 5.041 5.041 680,738 -0.11(-2.20%)
Apr 07, 2004 5.014 5.213 4.970 5.155 1,012,688 +0.12(+2.30%)
Apr 06, 2004 5.300 5.302 4.914 5.039 3,094,995 -0.35(-6.52%)
Apr 05, 2004 5.506 5.506 5.390 5.390 1,149,397 -0.13(-2.33%)
Apr 02, 2004 5.550 5.562 5.461 5.519 547,637 -0.05(-0.90%)
Apr 01, 2004 5.562 5.569 5.537 5.569 349,590 +0.00(+0.00%)
Mar 31, 2004 5.537 5.569 5.498 5.569 640,247 +0.05(+0.90%)
Mar 30, 2004 5.474 5.540 5.463 5.519 794,595 +0.02(+0.34%)
Mar 29, 2004 5.490 5.513 5.476 5.500 448,613 -0.00(-0.05%)
Mar 26, 2004 5.529 5.531 5.488 5.503 385,671 -0.02(-0.41%)
Mar 25, 2004 5.456 5.525 5.456 5.525 629,021 +0.01(+0.23%)
Mar 24, 2004 5.544 5.544 5.500 5.513 612,985 -0.04(-0.79%)
Mar 23, 2004 5.550 5.561 5.494 5.556 1,712,670 -0.02(-0.45%)
Mar 22, 2004 5.591 5.601 5.559 5.581 212,079 -0.01(-0.18%)
Mar 19, 2004 5.562 5.606 5.547 5.591 293,062 +0.01(+0.18%)
Mar 18, 2004 5.556 5.581 5.518 5.581 263,395 +0.02(+0.45%)
Mar 17, 2004 5.426 5.556 5.425 5.556 431,775 +0.11(+2.06%)
Mar 16, 2004 5.485 5.485 5.407 5.444 186,020 +0.00(+0.00%)
Mar 15, 2004 5.519 5.534 5.419 5.444 297,071 -0.09(-1.69%)
Mar 12, 2004 5.450 5.537 5.438 5.537 279,030 +0.12(+2.30%)
Mar 11, 2004 5.463 5.474 5.413 5.413 311,103 -0.07(-1.36%)
Mar 10, 2004 5.550 5.581 5.463 5.488 311,504 -0.06(-1.06%)
Mar 09, 2004 5.494 5.547 5.489 5.546 237,336 +0.03(+0.61%)
Mar 08, 2004 5.463 5.513 5.449 5.513 529,997 +0.06(+1.14%)
Mar 05, 2004 5.469 5.488 5.445 5.450 483,091 -0.05(-0.95%)
Mar 04, 2004 5.550 5.550 5.474 5.503 145,929 +0.00(+0.05%)
Mar 03, 2004 5.485 5.508 5.450 5.500 233,327 -0.01(-0.11%)
Mar 02, 2004 5.474 5.506 5.443 5.506 245,755 +0.03(+0.57%)
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.