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

Realty Income Corp (NY: O )

52.23 -0.08 (-0.15%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 24, 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 5.583 5.635 5.563 5.589 563,534 +0.02(+0.29%)
Sep 29, 2004 5.555 5.573 5.529 5.573 376,226 -0.01(-0.18%)
Sep 28, 2004 5.511 5.583 5.510 5.583 489,819 +0.08(+1.40%)
Sep 27, 2004 5.524 5.524 5.480 5.506 306,540 -0.01(-0.20%)
Sep 24, 2004 5.496 5.541 5.493 5.517 254,174 +0.02(+0.34%)
Sep 23, 2004 5.517 5.550 5.488 5.499 393,144 +0.01(+0.11%)
Sep 22, 2004 5.511 5.517 5.462 5.493 641,277 -0.04(-0.67%)
Sep 21, 2004 5.493 5.530 5.486 5.530 385,894 +0.03(+0.56%)
Sep 20, 2004 5.548 5.548 5.484 5.499 405,229 -0.02(-0.45%)
Sep 17, 2004 5.580 5.580 5.493 5.524 714,588 -0.02(-0.43%)
Sep 16, 2004 5.470 5.555 5.450 5.547 451,955 +0.11(+1.99%)
Sep 15, 2004 5.424 5.462 5.376 5.439 399,186 +0.02(+0.44%)
Sep 14, 2004 5.462 5.462 5.392 5.416 765,746 -0.04(-0.82%)
Sep 13, 2004 5.496 5.521 5.445 5.460 466,859 -0.02(-0.32%)
Sep 10, 2004 5.494 5.511 5.418 5.478 539,365 -0.01(-0.27%)
Sep 09, 2004 5.542 5.542 5.455 5.493 706,129 -0.05(-0.90%)
Sep 08, 2004 5.552 5.555 5.511 5.542 507,946 -0.01(-0.18%)
Sep 07, 2004 5.480 5.552 5.474 5.552 443,899 +0.05(+0.95%)
Sep 03, 2004 5.491 5.516 5.452 5.500 313,790 +0.01(+0.14%)
Sep 02, 2004 5.442 5.493 5.416 5.493 390,325 +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.