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

Realty Income Corp (NY: O )

53.31 +0.51 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
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%)
Mar 01, 2004 5.328 5.421 5.318 5.421 217,038 +0.07(+1.39%)
Feb 27, 2004 5.353 5.354 5.285 5.347 247,002 +0.00(+0.00%)
Feb 26, 2004 5.359 5.371 5.326 5.347 268,463 -0.02(-0.39%)
Feb 25, 2004 5.322 5.371 5.310 5.368 342,969 +0.06(+1.09%)
Feb 24, 2004 5.291 5.341 5.291 5.310 287,899 +0.00(+0.02%)
Feb 23, 2004 5.310 5.316 5.287 5.308 269,678 -0.00(-0.02%)
Feb 20, 2004 5.258 5.310 5.248 5.310 236,474 +0.03(+0.58%)
Feb 19, 2004 5.260 5.279 5.236 5.279 217,443 +0.01(+0.21%)
Feb 18, 2004 5.273 5.286 5.242 5.268 264,414 -0.02(-0.44%)
Feb 17, 2004 5.303 5.313 5.273 5.291 340,539 +0.00(+0.00%)
Feb 13, 2004 5.322 5.337 5.250 5.291 296,808 -0.02(-0.35%)
Feb 12, 2004 5.310 5.328 5.261 5.310 396,824 -0.01(-0.12%)
Feb 11, 2004 5.260 5.318 5.253 5.316 432,457 +0.03(+0.58%)
Feb 10, 2004 5.261 5.285 5.203 5.285 334,061 +0.05(+0.94%)
Feb 09, 2004 5.249 5.274 5.211 5.236 311,385 -0.01(-0.26%)
Feb 06, 2004 5.150 5.249 5.102 5.249 509,392 +0.12(+2.31%)
Feb 05, 2004 5.069 5.155 5.069 5.131 486,716 +0.07(+1.47%)
Feb 04, 2004 5.145 5.155 5.057 5.057 510,202 -0.08(-1.52%)
Feb 03, 2004 5.138 5.164 5.124 5.134 294,378 -0.02(-0.38%)
Feb 02, 2004 5.122 5.154 5.074 5.154 325,152 +0.06(+1.09%)
Jan 30, 2004 5.057 5.099 5.029 5.099 396,824 +0.04(+0.83%)
Jan 29, 2004 5.044 5.057 5.008 5.057 369,289 -0.02(-0.49%)
Jan 28, 2004 5.073 5.110 5.059 5.081 348,233 +0.01(+0.19%)
Jan 27, 2004 5.012 5.071 5.001 5.071 670,551 +0.06(+1.18%)
Jan 26, 2004 5.007 5.012 4.982 5.012 334,061 +0.01(+0.15%)
Jan 23, 2004 4.964 5.005 4.958 5.005 318,269 +0.03(+0.55%)
Jan 22, 2004 4.989 4.997 4.968 4.978 289,519 -0.01(-0.17%)
Jan 21, 2004 4.982 4.986 4.952 4.986 369,289 +0.02(+0.32%)
Jan 20, 2004 4.921 4.970 4.921 4.970 389,535 +0.03(+0.68%)
Jan 16, 2004 4.950 4.989 4.934 4.937 419,904 -0.04(-0.89%)
Jan 15, 2004 5.001 5.007 4.973 4.981 267,653 -0.00(-0.07%)
Jan 14, 2004 4.968 4.985 4.933 4.985 708,209 +0.04(+0.80%)
Jan 13, 2004 4.955 4.955 4.908 4.945 382,246 +0.00(+0.00%)
Jan 12, 2004 4.942 4.952 4.919 4.945 325,152 +0.01(+0.12%)
Jan 09, 2004 4.900 4.939 4.879 4.939 346,208 +0.06(+1.14%)
Jan 08, 2004 4.881 4.927 4.877 4.884 510,202 -0.02(-0.43%)
Jan 07, 2004 4.871 4.911 4.865 4.905 340,134 +0.02(+0.35%)
Jan 06, 2004 4.890 4.905 4.871 4.887 431,647 -0.02(-0.43%)
Jan 05, 2004 4.940 4.964 4.881 4.908 421,119 -0.03(-0.62%)
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.