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

Realty Income Corp (NY: O )

53.67 +0.28 (+0.53%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 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 (%)
Jun 30, 2004 5.131 5.204 5.096 5.203 909,095 +0.09(+1.81%)
Jun 29, 2004 5.299 5.312 5.097 5.111 1,052,257 -0.21(-3.98%)
Jun 28, 2004 5.336 5.338 5.268 5.323 723,426 +0.04(+0.68%)
Jun 25, 2004 5.330 5.394 5.274 5.287 5,620,994 +0.02(+0.40%)
Jun 24, 2004 5.253 5.295 5.245 5.265 636,407 +0.01(+0.19%)
Jun 23, 2004 5.237 5.267 5.231 5.255 629,990 -0.01(-0.24%)
Jun 22, 2004 5.232 5.274 5.202 5.268 816,060 +0.04(+0.69%)
Jun 21, 2004 5.193 5.236 5.174 5.232 443,118 +0.01(+0.26%)
Jun 18, 2004 5.162 5.221 5.135 5.218 893,055 +0.06(+1.21%)
Jun 17, 2004 5.037 5.164 5.037 5.156 587,483 +0.09(+1.75%)
Jun 16, 2004 5.000 5.097 4.966 5.067 630,792 +0.08(+1.65%)
Jun 15, 2004 4.996 5.016 4.931 4.985 638,412 +0.03(+0.58%)
Jun 14, 2004 4.987 4.992 4.915 4.956 676,107 -0.02(-0.50%)
Jun 10, 2004 4.981 4.996 4.952 4.981 547,382 +0.01(+0.13%)
Jun 09, 2004 4.969 4.996 4.956 4.975 672,498 +0.01(+0.13%)
Jun 08, 2004 4.987 4.989 4.950 4.969 481,215 -0.03(-0.62%)
Jun 07, 2004 4.894 5.007 4.894 5.000 517,707 +0.01(+0.30%)
Jun 04, 2004 4.959 5.012 4.959 4.985 301,160 +0.03(+0.53%)
Jun 03, 2004 4.944 4.987 4.944 4.959 353,693 -0.02(-0.33%)
Jun 02, 2004 4.925 5.006 4.925 4.975 658,863 +0.04(+0.88%)
Jun 01, 2004 4.975 4.975 4.891 4.931 490,839 -0.05(-1.00%)
May 28, 2004 4.962 5.000 4.947 4.981 494,849 +0.02(+0.50%)
May 27, 2004 5.012 5.012 4.925 4.956 510,489 -0.03(-0.62%)
May 26, 2004 4.925 4.994 4.891 4.987 569,437 +0.06(+1.32%)
May 25, 2004 4.825 4.924 4.820 4.923 444,723 +0.06(+1.23%)
May 24, 2004 4.800 4.863 4.800 4.863 450,738 +0.04(+0.91%)
May 21, 2004 4.774 4.832 4.774 4.819 417,053 +0.04(+0.91%)
May 20, 2004 4.681 4.777 4.681 4.775 390,987 +0.11(+2.32%)
May 19, 2004 4.853 4.869 4.667 4.667 487,230 -0.15(-3.21%)
May 18, 2004 4.731 4.822 4.704 4.822 536,153 +0.12(+2.60%)
May 17, 2004 4.729 4.739 4.642 4.699 970,049 -0.03(-0.63%)
May 14, 2004 4.707 4.763 4.644 4.729 358,505 +0.07(+1.55%)
May 13, 2004 4.588 4.694 4.588 4.657 1,095,967 +0.02(+0.48%)
May 12, 2004 4.638 4.646 4.563 4.635 420,261 +0.02(+0.49%)
May 11, 2004 4.495 4.671 4.495 4.612 871,801 +0.09(+2.04%)
May 10, 2004 4.613 4.617 4.410 4.520 1,486,954 -0.08(-1.79%)
May 07, 2004 4.790 4.790 4.602 4.602 1,217,474 -0.23(-4.70%)
May 06, 2004 4.813 4.838 4.712 4.829 682,523 +0.00(+0.08%)
May 05, 2004 4.898 4.900 4.825 4.825 539,763 -0.04(-0.90%)
May 04, 2004 4.812 4.924 4.812 4.869 961,227 +0.03(+0.54%)
May 03, 2004 4.738 4.850 4.732 4.843 449,936 +0.07(+1.54%)
Apr 30, 2004 4.807 4.856 4.728 4.769 599,914 -0.05(-1.03%)
Apr 29, 2004 4.837 4.869 4.763 4.819 656,457 -0.02(-0.39%)
Apr 28, 2004 4.856 4.873 4.825 4.838 513,697 +0.00(+0.05%)
Apr 27, 2004 4.803 4.875 4.803 4.835 566,229 +0.02(+0.49%)
Apr 26, 2004 4.794 4.854 4.790 4.812 911,501 +0.04(+0.76%)
Apr 23, 2004 4.870 4.870 4.775 4.775 483,621 -0.08(-1.57%)
Apr 22, 2004 4.794 4.914 4.764 4.851 572,245 +0.08(+1.59%)
Apr 21, 2004 4.738 4.797 4.732 4.775 545,778 +0.04(+0.79%)
Apr 20, 2004 4.914 4.938 4.738 4.738 675,305 -0.18(-3.58%)
Apr 19, 2004 4.900 4.930 4.819 4.914 639,214 +0.01(+0.15%)
Apr 16, 2004 4.744 4.941 4.744 4.906 1,168,951 +0.14(+3.04%)
Apr 15, 2004 4.644 4.793 4.644 4.762 1,153,713 +0.15(+3.22%)
Apr 14, 2004 4.551 4.744 4.551 4.613 1,010,952 -0.10(-2.06%)
Apr 13, 2004 4.707 4.858 4.539 4.711 1,620,893 -0.00(-0.05%)
Apr 12, 2004 5.040 5.041 4.520 4.713 3,157,974 -0.33(-6.48%)
Apr 08, 2004 5.153 5.174 5.040 5.040 680,919 -0.11(-2.20%)
Apr 07, 2004 5.012 5.212 4.969 5.153 1,012,957 +0.12(+2.30%)
Apr 06, 2004 5.299 5.300 4.913 5.037 3,095,817 -0.35(-6.52%)
Apr 05, 2004 5.505 5.505 5.389 5.389 1,149,703 -0.13(-2.33%)
Apr 02, 2004 5.548 5.561 5.460 5.517 547,783 -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.