Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

53.90 -0.36 (-0.66%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 7, 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 4.915 4.952 4.900 4.933 499,674 +0.02(+0.50%)
May 27, 2004 4.964 4.964 4.877 4.908 515,466 -0.03(-0.62%)
May 26, 2004 4.877 4.945 4.844 4.939 574,989 +0.06(+1.32%)
May 25, 2004 4.779 4.876 4.774 4.875 449,059 +0.06(+1.23%)
May 24, 2004 4.754 4.816 4.754 4.816 455,132 +0.04(+0.91%)
May 21, 2004 4.728 4.785 4.728 4.773 421,119 +0.04(+0.91%)
May 20, 2004 4.635 4.731 4.635 4.729 394,799 +0.11(+2.32%)
May 19, 2004 4.806 4.822 4.622 4.622 491,980 -0.15(-3.21%)
May 18, 2004 4.685 4.775 4.659 4.775 541,381 +0.12(+2.60%)
May 17, 2004 4.684 4.693 4.597 4.654 979,507 -0.03(-0.63%)
May 14, 2004 4.661 4.717 4.600 4.684 362,000 +0.07(+1.55%)
May 13, 2004 4.544 4.649 4.544 4.612 1,106,653 +0.02(+0.48%)
May 12, 2004 4.593 4.601 4.519 4.590 424,358 +0.02(+0.49%)
May 11, 2004 4.451 4.626 4.451 4.568 880,301 +0.09(+2.04%)
May 10, 2004 4.569 4.572 4.367 4.476 1,501,452 -0.08(-1.79%)
May 07, 2004 4.744 4.744 4.558 4.558 1,229,344 -0.22(-4.70%)
May 06, 2004 4.766 4.791 4.666 4.782 689,178 +0.00(+0.08%)
May 05, 2004 4.850 4.853 4.779 4.779 545,025 -0.04(-0.90%)
May 04, 2004 4.765 4.876 4.765 4.822 970,599 +0.03(+0.54%)
May 03, 2004 4.692 4.803 4.686 4.796 454,323 +0.07(+1.54%)
Apr 30, 2004 4.760 4.810 4.682 4.723 605,764 -0.05(-1.03%)
Apr 29, 2004 4.790 4.822 4.717 4.773 662,858 -0.02(-0.39%)
Apr 28, 2004 4.810 4.826 4.779 4.791 518,705 +0.00(+0.05%)
Apr 27, 2004 4.756 4.828 4.756 4.789 571,750 +0.02(+0.49%)
Apr 26, 2004 4.748 4.807 4.744 4.765 920,388 +0.04(+0.76%)
Apr 23, 2004 4.823 4.823 4.729 4.729 488,336 -0.08(-1.57%)
Apr 22, 2004 4.748 4.866 4.718 4.805 577,824 +0.08(+1.59%)
Apr 21, 2004 4.692 4.750 4.686 4.729 551,099 +0.04(+0.79%)
Apr 20, 2004 4.866 4.890 4.692 4.692 681,889 -0.17(-3.58%)
Apr 19, 2004 4.853 4.882 4.773 4.866 645,446 +0.01(+0.15%)
Apr 16, 2004 4.698 4.894 4.698 4.859 1,180,349 +0.14(+3.04%)
Apr 15, 2004 4.600 4.747 4.600 4.716 1,164,962 +0.15(+3.22%)
Apr 14, 2004 4.507 4.698 4.507 4.569 1,020,809 -0.10(-2.06%)
Apr 13, 2004 4.661 4.811 4.495 4.665 1,636,696 -0.00(-0.05%)
Apr 12, 2004 4.991 4.992 4.476 4.668 3,188,764 -0.32(-6.48%)
Apr 08, 2004 5.103 5.124 4.991 4.991 687,558 -0.11(-2.20%)
Apr 07, 2004 4.964 5.161 4.921 5.103 1,022,834 +0.11(+2.30%)
Apr 06, 2004 5.248 5.249 4.865 4.989 3,126,001 -0.35(-6.52%)
Apr 05, 2004 5.452 5.452 5.337 5.337 1,160,912 -0.13(-2.33%)
Apr 02, 2004 5.495 5.507 5.407 5.464 553,124 -0.05(-0.90%)
Apr 01, 2004 5.507 5.513 5.483 5.513 353,092 +0.00(+0.00%)
Mar 31, 2004 5.483 5.513 5.443 5.513 646,661 +0.05(+0.90%)
Mar 30, 2004 5.420 5.485 5.408 5.464 802,556 +0.02(+0.34%)
Mar 29, 2004 5.436 5.458 5.422 5.445 453,108 -0.00(-0.05%)
Mar 26, 2004 5.474 5.476 5.433 5.448 389,535 -0.02(-0.41%)
Mar 25, 2004 5.402 5.470 5.402 5.470 635,323 +0.01(+0.23%)
Mar 24, 2004 5.489 5.489 5.445 5.458 619,126 -0.04(-0.79%)
Mar 23, 2004 5.495 5.506 5.439 5.501 1,729,828 -0.02(-0.45%)
Mar 22, 2004 5.536 5.546 5.504 5.526 214,204 -0.01(-0.18%)
Mar 19, 2004 5.507 5.550 5.492 5.536 295,998 +0.01(+0.18%)
Mar 18, 2004 5.501 5.526 5.463 5.526 266,034 +0.02(+0.45%)
Mar 17, 2004 5.373 5.501 5.371 5.501 436,101 +0.11(+2.06%)
Mar 16, 2004 5.431 5.431 5.353 5.390 187,884 +0.00(+0.00%)
Mar 15, 2004 5.464 5.479 5.365 5.390 300,047 -0.09(-1.69%)
Mar 12, 2004 5.396 5.483 5.384 5.483 281,826 +0.12(+2.30%)
Mar 11, 2004 5.408 5.420 5.359 5.359 314,219 -0.07(-1.36%)
Mar 10, 2004 5.495 5.526 5.408 5.433 314,624 -0.06(-1.06%)
Mar 09, 2004 5.439 5.492 5.434 5.491 239,714 +0.03(+0.61%)
Mar 08, 2004 5.408 5.458 5.395 5.458 535,307 +0.06(+1.14%)
Mar 05, 2004 5.415 5.433 5.391 5.396 487,931 -0.05(-0.95%)
Mar 04, 2004 5.495 5.495 5.420 5.448 147,391 +0.00(+0.05%)
Mar 03, 2004 5.431 5.453 5.396 5.445 235,664 -0.01(-0.11%)
Mar 02, 2004 5.420 5.452 5.389 5.452 248,217 +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.