Skip to main content

Realty Income Corp (NY: O )

53.90 +0.39 (+0.73%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.047 6.097 5.929 5.984 552,194 -0.09(-1.42%)
Oct 28, 2004 6.047 6.072 5.996 6.070 314,393 -0.02(-0.35%)
Oct 27, 2004 6.066 6.091 6.010 6.091 451,540 +0.05(+0.83%)
Oct 26, 2004 5.939 6.041 5.894 6.041 552,595 +0.13(+2.26%)
Oct 25, 2004 5.829 5.908 5.803 5.908 399,007 +0.06(+1.02%)
Oct 22, 2004 5.935 5.995 5.833 5.848 401,814 -0.10(-1.68%)
Oct 21, 2004 5.903 5.970 5.866 5.947 347,276 +0.07(+1.19%)
Oct 20, 2004 5.866 5.910 5.799 5.878 450,337 -0.01(-0.19%)
Oct 19, 2004 5.910 5.984 5.866 5.889 434,697 -0.03(-0.57%)
Oct 18, 2004 5.879 5.954 5.835 5.923 400,611 +0.05(+0.93%)
Oct 15, 2004 5.824 5.895 5.817 5.868 650,041 +0.04(+0.77%)
Oct 14, 2004 5.810 5.855 5.805 5.823 649,239 +0.01(+0.21%)
Oct 13, 2004 5.829 5.841 5.785 5.810 400,210 -0.01(-0.13%)
Oct 12, 2004 5.747 5.853 5.704 5.818 462,367 +0.07(+1.30%)
Oct 11, 2004 5.767 5.790 5.739 5.743 232,988 -0.02(-0.41%)
Oct 08, 2004 5.729 5.785 5.711 5.767 466,377 +0.04(+0.65%)
Oct 07, 2004 5.767 5.798 5.728 5.729 512,895 -0.07(-1.18%)
Oct 06, 2004 5.747 5.798 5.744 5.798 346,073 +0.06(+0.98%)
Oct 05, 2004 5.723 5.768 5.697 5.742 383,368 -0.00(-0.09%)
Oct 04, 2004 5.754 5.767 5.718 5.747 431,890 -0.01(-0.13%)
Oct 01, 2004 5.605 5.754 5.605 5.754 846,136 +0.14(+2.49%)
Sep 30, 2004 5.608 5.661 5.588 5.615 561,016 +0.02(+0.29%)
Sep 29, 2004 5.580 5.598 5.553 5.598 374,545 -0.01(-0.18%)
Sep 28, 2004 5.536 5.608 5.535 5.608 487,631 +0.08(+1.40%)
Sep 27, 2004 5.548 5.548 5.505 5.531 305,170 -0.01(-0.20%)
Sep 24, 2004 5.521 5.566 5.517 5.542 253,038 +0.02(+0.34%)
Sep 23, 2004 5.542 5.575 5.512 5.524 391,388 +0.01(+0.11%)
Sep 22, 2004 5.536 5.542 5.486 5.517 638,412 -0.04(-0.67%)
Sep 21, 2004 5.517 5.555 5.511 5.555 384,170 +0.03(+0.56%)
Sep 20, 2004 5.573 5.573 5.509 5.524 403,418 -0.02(-0.45%)
Sep 17, 2004 5.605 5.605 5.517 5.548 711,396 -0.02(-0.43%)
Sep 16, 2004 5.495 5.580 5.475 5.572 449,936 +0.11(+1.99%)
Sep 15, 2004 5.449 5.486 5.400 5.464 397,403 +0.02(+0.44%)
Sep 14, 2004 5.486 5.486 5.416 5.440 762,325 -0.04(-0.82%)
Sep 13, 2004 5.521 5.546 5.470 5.485 464,773 -0.02(-0.32%)
Sep 10, 2004 5.519 5.536 5.442 5.502 536,955 -0.01(-0.27%)
Sep 09, 2004 5.567 5.567 5.480 5.517 702,975 -0.05(-0.90%)
Sep 08, 2004 5.577 5.580 5.536 5.567 505,676 -0.01(-0.18%)
Sep 07, 2004 5.505 5.577 5.499 5.577 441,915 +0.05(+0.95%)
Sep 03, 2004 5.516 5.541 5.476 5.525 312,388 +0.01(+0.14%)
Sep 02, 2004 5.466 5.517 5.440 5.517 388,581 +0.04(+0.80%)
Sep 01, 2004 5.497 5.561 5.455 5.474 604,326 -0.03(-0.48%)
Aug 31, 2004 5.511 5.512 5.467 5.500 536,554 +0.02(+0.36%)
Aug 30, 2004 5.436 5.499 5.400 5.480 496,854 -0.01(-0.20%)
Aug 27, 2004 5.418 5.494 5.418 5.491 348,479 +0.05(+0.89%)
Aug 26, 2004 5.461 5.467 5.401 5.442 526,930 +0.03(+0.55%)
Aug 25, 2004 5.405 5.442 5.358 5.413 533,747 +0.00(+0.00%)
Aug 24, 2004 5.369 5.418 5.349 5.413 555,803 +0.06(+1.17%)
Aug 23, 2004 5.380 5.393 5.314 5.350 407,027 -0.04(-0.72%)
Aug 20, 2004 5.243 5.389 5.237 5.389 695,355 +0.18(+3.40%)
Aug 19, 2004 5.343 5.343 5.212 5.212 469,184 -0.14(-2.54%)
Aug 18, 2004 5.218 5.348 5.187 5.348 630,391 +0.15(+2.85%)
Aug 17, 2004 5.193 5.199 5.131 5.199 366,926 +0.06(+1.09%)
Aug 16, 2004 5.058 5.156 5.058 5.143 343,266 +0.10(+1.93%)
Aug 13, 2004 5.076 5.087 4.999 5.046 475,199 +0.00(+0.02%)
Aug 12, 2004 5.056 5.073 5.037 5.045 339,256 -0.03(-0.61%)
Aug 11, 2004 5.068 5.076 5.031 5.076 408,631 +0.01(+0.27%)
Aug 10, 2004 5.042 5.105 5.024 5.062 430,687 +0.05(+1.02%)
Aug 09, 2004 5.078 5.093 5.011 5.011 301,561 -0.04(-0.84%)
Aug 06, 2004 5.075 5.139 5.027 5.053 578,260 -0.00(-0.10%)
Aug 05, 2004 5.143 5.143 5.057 5.058 426,677 -0.10(-2.03%)
Aug 04, 2004 5.106 5.186 5.075 5.163 350,485 +0.05(+1.07%)
Aug 03, 2004 5.116 5.141 5.071 5.108 373,743 -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.