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 (%)
Feb 27, 2004 5.405 5.406 5.336 5.399 244,617 +0.00(+0.00%)
Feb 26, 2004 5.411 5.424 5.378 5.399 265,871 -0.02(-0.39%)
Feb 25, 2004 5.374 5.424 5.361 5.420 339,657 +0.06(+1.09%)
Feb 24, 2004 5.343 5.393 5.343 5.361 285,119 +0.00(+0.02%)
Feb 23, 2004 5.361 5.368 5.339 5.360 267,074 -0.00(-0.02%)
Feb 20, 2004 5.309 5.361 5.299 5.361 234,191 +0.03(+0.58%)
Feb 19, 2004 5.312 5.330 5.287 5.330 215,343 +0.01(+0.21%)
Feb 18, 2004 5.324 5.338 5.293 5.319 261,861 -0.02(-0.44%)
Feb 17, 2004 5.355 5.365 5.324 5.343 337,251 +0.00(+0.00%)
Feb 13, 2004 5.374 5.389 5.302 5.343 293,942 -0.02(-0.35%)
Feb 12, 2004 5.361 5.380 5.313 5.361 392,992 -0.01(-0.12%)
Feb 11, 2004 5.312 5.370 5.304 5.368 428,281 +0.03(+0.58%)
Feb 10, 2004 5.313 5.336 5.254 5.336 330,835 +0.05(+0.94%)
Feb 09, 2004 5.300 5.325 5.262 5.287 308,378 -0.01(-0.26%)
Feb 06, 2004 5.201 5.300 5.152 5.300 504,473 +0.12(+2.31%)
Feb 05, 2004 5.118 5.206 5.118 5.181 482,017 +0.07(+1.47%)
Feb 04, 2004 5.196 5.206 5.106 5.106 505,275 -0.08(-1.52%)
Feb 03, 2004 5.188 5.214 5.174 5.184 291,536 -0.02(-0.38%)
Feb 02, 2004 5.172 5.204 5.123 5.204 322,013 +0.06(+1.09%)
Jan 30, 2004 5.106 5.148 5.078 5.148 392,992 +0.04(+0.83%)
Jan 29, 2004 5.093 5.106 5.057 5.106 365,723 -0.02(-0.49%)
Jan 28, 2004 5.122 5.159 5.108 5.131 344,870 +0.01(+0.19%)
Jan 27, 2004 5.061 5.121 5.050 5.121 664,076 +0.06(+1.18%)
Jan 26, 2004 5.056 5.061 5.031 5.061 330,835 +0.01(+0.15%)
Jan 23, 2004 5.012 5.053 5.006 5.053 315,195 +0.03(+0.55%)
Jan 22, 2004 5.037 5.046 5.016 5.026 286,724 -0.01(-0.17%)
Jan 21, 2004 5.031 5.035 5.000 5.035 365,723 +0.02(+0.32%)
Jan 20, 2004 4.969 5.019 4.969 5.019 385,774 +0.03(+0.68%)
Jan 16, 2004 4.999 5.037 4.982 4.985 415,850 -0.04(-0.89%)
Jan 15, 2004 5.050 5.056 5.021 5.030 265,069 -0.00(-0.07%)
Jan 14, 2004 5.016 5.034 4.981 5.034 701,371 +0.04(+0.80%)
Jan 13, 2004 5.004 5.004 4.956 4.994 378,555 +0.00(+0.00%)
Jan 12, 2004 4.990 5.000 4.967 4.994 322,013 +0.01(+0.13%)
Jan 09, 2004 4.947 4.987 4.926 4.987 342,865 +0.06(+1.14%)
Jan 08, 2004 4.929 4.975 4.925 4.931 505,275 -0.02(-0.43%)
Jan 07, 2004 4.919 4.959 4.913 4.952 336,850 +0.02(+0.35%)
Jan 06, 2004 4.938 4.952 4.919 4.935 427,479 -0.02(-0.43%)
Jan 05, 2004 4.989 5.012 4.929 4.956 417,053 -0.03(-0.62%)
Jan 02, 2004 5.002 5.011 4.966 4.987 255,445 +0.00(+0.00%)
Dec 31, 2003 5.012 5.025 4.972 4.987 327,226 -0.04(-0.79%)
Dec 30, 2003 4.935 5.029 4.928 5.027 394,596 +0.03(+0.65%)
Dec 29, 2003 5.020 5.034 4.975 4.995 430,687 -0.04(-0.79%)
Dec 26, 2003 5.025 5.035 5.006 5.035 114,288 +0.02(+0.47%)
Dec 24, 2003 4.985 5.011 4.985 5.011 120,303 +0.03(+0.55%)
Dec 23, 2003 4.994 5.019 4.969 4.984 296,348 -0.01(-0.20%)
Dec 22, 2003 4.994 5.019 4.859 4.994 641,620 -0.05(-1.06%)
Dec 19, 2003 5.037 5.047 4.989 5.047 273,089 +0.02(+0.45%)
Dec 18, 2003 5.034 5.034 5.006 5.025 235,795 +0.01(+0.25%)
Dec 17, 2003 5.029 5.043 5.002 5.012 245,820 -0.03(-0.62%)
Dec 16, 2003 5.026 5.043 4.991 5.043 249,429 +0.04(+0.75%)
Dec 15, 2003 5.062 5.062 5.004 5.006 248,226 -0.05(-0.99%)
Dec 12, 2003 5.020 5.056 5.005 5.056 356,500 +0.04(+0.87%)
Dec 11, 2003 5.019 5.024 4.997 5.012 223,765 -0.00(-0.10%)
Dec 10, 2003 5.031 5.035 5.001 5.017 230,983 -0.01(-0.27%)
Dec 09, 2003 5.056 5.056 5.022 5.031 207,323 -0.03(-0.54%)
Dec 08, 2003 5.031 5.058 5.021 5.058 170,831 +0.03(+0.55%)
Dec 05, 2003 5.045 5.048 5.022 5.031 204,917 -0.01(-0.27%)
Dec 04, 2003 5.062 5.062 5.022 5.045 249,429 -0.01(-0.17%)
Dec 03, 2003 5.062 5.062 5.062 5.053 335,246 -0.01(-0.12%)
Dec 02, 2003 5.056 5.061 5.050 5.060 305,571 -0.00(-0.05%)
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.