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

Realty Income Corp (NY: O )

54.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2004 5.106 5.180 5.072 5.178 913,417 +0.09(+1.81%)
Jun 29, 2004 5.274 5.286 5.073 5.087 1,057,260 -0.21(-3.98%)
Jun 28, 2004 5.311 5.312 5.243 5.298 726,866 +0.04(+0.68%)
Jun 25, 2004 5.305 5.368 5.249 5.262 5,647,719 +0.02(+0.40%)
Jun 24, 2004 5.228 5.270 5.221 5.240 639,432 +0.01(+0.19%)
Jun 23, 2004 5.212 5.242 5.206 5.231 632,986 -0.01(-0.24%)
Jun 22, 2004 5.207 5.249 5.177 5.243 819,940 +0.04(+0.69%)
Jun 21, 2004 5.169 5.211 5.150 5.207 445,225 +0.01(+0.26%)
Jun 18, 2004 5.138 5.196 5.110 5.193 897,301 +0.06(+1.21%)
Jun 17, 2004 5.013 5.140 5.013 5.131 590,276 +0.09(+1.75%)
Jun 16, 2004 4.976 5.073 4.943 5.043 633,792 +0.08(+1.65%)
Jun 15, 2004 4.972 4.992 4.908 4.961 641,447 +0.03(+0.58%)
Jun 14, 2004 4.964 4.969 4.892 4.933 679,321 -0.02(-0.50%)
Jun 10, 2004 4.958 4.972 4.929 4.958 549,984 +0.01(+0.13%)
Jun 09, 2004 4.945 4.972 4.933 4.951 675,695 +0.01(+0.13%)
Jun 08, 2004 4.964 4.965 4.927 4.945 483,503 -0.03(-0.62%)
Jun 07, 2004 4.871 4.984 4.871 4.976 520,168 +0.01(+0.30%)
Jun 04, 2004 4.935 4.989 4.935 4.961 302,592 +0.03(+0.53%)
Jun 03, 2004 4.920 4.964 4.920 4.935 355,374 -0.02(-0.33%)
Jun 02, 2004 4.902 4.982 4.902 4.951 661,996 +0.04(+0.88%)
Jun 01, 2004 4.951 4.951 4.868 4.908 493,173 -0.05(-1.00%)
May 28, 2004 4.939 4.976 4.924 4.958 497,202 +0.02(+0.50%)
May 27, 2004 4.989 4.989 4.902 4.933 512,916 -0.03(-0.62%)
May 26, 2004 4.902 4.970 4.868 4.964 572,145 +0.06(+1.32%)
May 25, 2004 4.802 4.900 4.797 4.899 446,837 +0.06(+1.23%)
May 24, 2004 4.778 4.840 4.778 4.840 452,881 +0.04(+0.91%)
May 21, 2004 4.752 4.809 4.752 4.796 419,036 +0.04(+0.91%)
May 20, 2004 4.659 4.754 4.659 4.753 392,846 +0.11(+2.32%)
May 19, 2004 4.830 4.846 4.645 4.645 489,546 -0.15(-3.21%)
May 18, 2004 4.708 4.799 4.682 4.799 538,703 +0.12(+2.60%)
May 17, 2004 4.707 4.717 4.620 4.677 974,661 -0.03(-0.63%)
May 14, 2004 4.685 4.740 4.623 4.707 360,209 +0.07(+1.55%)
May 13, 2004 4.567 4.672 4.567 4.635 1,101,178 +0.02(+0.48%)
May 12, 2004 4.616 4.624 4.542 4.613 422,259 +0.02(+0.49%)
May 11, 2004 4.474 4.649 4.474 4.590 875,946 +0.09(+2.04%)
May 10, 2004 4.591 4.595 4.389 4.498 1,494,024 -0.08(-1.79%)
May 07, 2004 4.768 4.768 4.580 4.580 1,223,262 -0.23(-4.70%)
May 06, 2004 4.790 4.815 4.690 4.806 685,768 +0.00(+0.08%)
May 05, 2004 4.874 4.877 4.802 4.802 542,329 -0.04(-0.90%)
May 04, 2004 4.789 4.900 4.789 4.846 965,797 +0.03(+0.54%)
May 03, 2004 4.716 4.827 4.709 4.820 452,075 +0.07(+1.54%)
Apr 30, 2004 4.784 4.833 4.706 4.747 602,767 -0.05(-1.03%)
Apr 29, 2004 4.814 4.846 4.740 4.796 659,578 -0.02(-0.39%)
Apr 28, 2004 4.833 4.850 4.802 4.815 516,139 +0.00(+0.05%)
Apr 27, 2004 4.780 4.852 4.780 4.812 568,922 +0.02(+0.49%)
Apr 26, 2004 4.771 4.831 4.768 4.789 915,835 +0.04(+0.76%)
Apr 23, 2004 4.847 4.847 4.753 4.753 485,920 -0.08(-1.57%)
Apr 22, 2004 4.771 4.891 4.742 4.829 574,965 +0.08(+1.59%)
Apr 21, 2004 4.716 4.774 4.709 4.753 548,373 +0.04(+0.79%)
Apr 20, 2004 4.891 4.914 4.716 4.716 678,516 -0.17(-3.58%)
Apr 19, 2004 4.877 4.907 4.796 4.891 642,253 +0.01(+0.15%)
Apr 16, 2004 4.722 4.918 4.722 4.883 1,174,509 +0.14(+3.04%)
Apr 15, 2004 4.623 4.770 4.623 4.739 1,159,198 +0.15(+3.22%)
Apr 14, 2004 4.529 4.722 4.529 4.591 1,015,759 -0.10(-2.06%)
Apr 13, 2004 4.685 4.835 4.517 4.688 1,628,599 -0.00(-0.05%)
Apr 12, 2004 5.016 5.017 4.498 4.691 3,172,989 -0.33(-6.48%)
Apr 08, 2004 5.129 5.150 5.016 5.016 684,156 -0.11(-2.20%)
Apr 07, 2004 4.989 5.187 4.945 5.129 1,017,774 +0.12(+2.30%)
Apr 06, 2004 5.274 5.275 4.889 5.013 3,110,536 -0.35(-6.52%)
Apr 05, 2004 5.479 5.479 5.363 5.363 1,155,169 -0.13(-2.33%)
Apr 02, 2004 5.522 5.535 5.434 5.491 550,387 -0.05(-0.90%)
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.