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 (%)
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%)
Aug 02, 2004 5.039 5.125 4.976 5.117 538,416 +0.06(+1.26%)
Jul 30, 2004 5.007 5.067 5.000 5.054 484,695 +0.06(+1.30%)
Jul 29, 2004 5.021 5.037 4.958 4.989 508,749 -0.03(-0.67%)
Jul 28, 2004 5.020 5.044 4.923 5.022 645,458 +0.02(+0.42%)
Jul 27, 2004 4.930 5.020 4.930 5.001 621,003 +0.07(+1.47%)
Jul 26, 2004 4.970 5.022 4.910 4.929 554,854 -0.05(-1.08%)
Jul 23, 2004 5.086 5.086 4.956 4.982 1,085,252 -0.10(-2.06%)
Jul 22, 2004 5.221 5.221 5.087 5.087 527,592 -0.11(-2.21%)
Jul 21, 2004 5.357 5.362 5.201 5.202 924,088 -0.15(-2.89%)
Jul 20, 2004 5.308 5.363 5.300 5.357 376,450 +0.05(+0.94%)
Jul 19, 2004 5.263 5.337 5.232 5.307 456,632 +0.06(+1.09%)
Jul 16, 2004 5.289 5.322 5.248 5.249 323,531 -0.02(-0.38%)
Jul 15, 2004 5.263 5.325 5.246 5.269 550,845 +0.04(+0.72%)
Jul 14, 2004 5.253 5.269 5.213 5.232 393,288 -0.01(-0.14%)
Jul 13, 2004 5.268 5.276 5.232 5.239 621,805 -0.03(-0.54%)
Jul 12, 2004 5.226 5.274 5.207 5.268 496,722 +0.07(+1.42%)
Jul 09, 2004 5.207 5.257 5.183 5.194 420,149 -0.00(-0.10%)
Jul 08, 2004 5.263 5.286 5.188 5.199 710,004 -0.09(-1.74%)
Jul 07, 2004 5.211 5.292 5.211 5.292 478,681 +0.08(+1.58%)
Jul 06, 2004 5.315 5.325 5.156 5.209 483,893 -0.11(-2.02%)
Jul 02, 2004 5.183 5.317 5.173 5.317 524,385 +0.14(+2.72%)
Jul 01, 2004 5.204 5.217 5.115 5.176 509,150 -0.03(-0.55%)
Jun 30, 2004 5.132 5.206 5.097 5.204 908,854 +0.09(+1.81%)
Jun 29, 2004 5.300 5.313 5.098 5.112 1,051,977 -0.21(-3.98%)
Jun 28, 2004 5.338 5.339 5.269 5.324 723,234 +0.04(+0.68%)
Jun 25, 2004 5.332 5.395 5.276 5.288 5,619,501 +0.02(+0.40%)
Jun 24, 2004 5.254 5.297 5.247 5.267 636,238 +0.01(+0.19%)
Jun 23, 2004 5.238 5.268 5.232 5.257 629,823 -0.01(-0.24%)
Jun 22, 2004 5.233 5.276 5.203 5.269 815,843 +0.04(+0.69%)
Jun 21, 2004 5.194 5.237 5.176 5.233 443,001 +0.01(+0.26%)
Jun 18, 2004 5.163 5.222 5.136 5.219 892,817 +0.06(+1.21%)
Jun 17, 2004 5.039 5.166 5.039 5.157 587,327 +0.09(+1.75%)
Jun 16, 2004 5.001 5.098 4.968 5.069 630,625 +0.08(+1.65%)
Jun 15, 2004 4.997 5.017 4.933 4.986 638,242 +0.03(+0.58%)
Jun 14, 2004 4.989 4.994 4.916 4.958 675,927 -0.02(-0.50%)
Jun 10, 2004 4.982 4.997 4.954 4.982 547,236 +0.01(+0.13%)
Jun 09, 2004 4.970 4.997 4.958 4.976 672,319 +0.01(+0.13%)
Jun 08, 2004 4.989 4.990 4.951 4.970 481,087 -0.03(-0.62%)
Jun 07, 2004 4.895 5.009 4.895 5.001 517,569 +0.01(+0.30%)
Jun 04, 2004 4.960 5.014 4.960 4.986 301,080 +0.03(+0.53%)
Jun 03, 2004 4.945 4.989 4.945 4.960 353,599 -0.02(-0.33%)
Jun 02, 2004 4.926 5.007 4.926 4.976 658,688 +0.04(+0.88%)
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.