Indicators

Realty Income Corp (NY: O )

53.32 -0.94 (-1.73%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.058	5.100	5.031	5.100	396,718	+0.04(+0.83%)
Jan 29, 2004	5.046	5.058	5.010	5.058	369,191	-0.02(-0.49%)
Jan 28, 2004	5.074	5.111	5.060	5.083	348,140	+0.01(+0.19%)
Jan 27, 2004	5.013	5.073	5.002	5.073	670,373	+0.06(+1.18%)
Jan 26, 2004	5.008	5.013	4.984	5.013	333,972	+0.01(+0.15%)
Jan 23, 2004	4.965	5.006	4.959	5.006	318,184	+0.03(+0.55%)
Jan 22, 2004	4.990	4.999	4.969	4.979	289,442	-0.01(-0.17%)
Jan 21, 2004	4.984	4.987	4.953	4.987	369,191	+0.02(+0.32%)
Jan 20, 2004	4.922	4.971	4.922	4.971	389,431	+0.03(+0.68%)
Jan 16, 2004	4.952	4.990	4.936	4.938	419,793	-0.04(-0.89%)
Jan 15, 2004	5.002	5.008	4.974	4.983	267,582	-0.00(-0.07%)
Jan 14, 2004	4.969	4.986	4.934	4.986	708,021	+0.04(+0.80%)
Jan 13, 2004	4.957	4.957	4.910	4.947	382,145	+0.00(+0.00%)
Jan 12, 2004	4.943	4.953	4.921	4.947	325,066	+0.01(+0.12%)
Jan 09, 2004	4.901	4.941	4.880	4.941	346,116	+0.06(+1.14%)
Jan 08, 2004	4.882	4.928	4.879	4.885	510,066	-0.02(-0.43%)
Jan 07, 2004	4.873	4.912	4.866	4.906	340,044	+0.02(+0.35%)
Jan 06, 2004	4.891	4.906	4.873	4.889	431,532	-0.02(-0.43%)
Jan 05, 2004	4.942	4.965	4.882	4.910	421,007	-0.03(-0.63%)

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.