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

Realty Income Corp (NY: O )

55.26 +0.35 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 30, 2004 4.982 5.042 4.975 5.028 487,129 +0.06(+1.30%)
Jul 29, 2004 4.996 5.012 4.933 4.964 511,304 -0.03(-0.67%)
Jul 28, 2004 4.995 5.018 4.898 4.997 648,700 +0.02(+0.42%)
Jul 27, 2004 4.905 4.995 4.905 4.976 624,121 +0.07(+1.47%)
Jul 26, 2004 4.945 4.997 4.886 4.904 557,640 -0.05(-1.08%)
Jul 23, 2004 5.061 5.061 4.932 4.958 1,090,702 -0.10(-2.06%)
Jul 22, 2004 5.195 5.195 5.062 5.062 530,241 -0.11(-2.21%)
Jul 21, 2004 5.330 5.335 5.175 5.176 928,728 -0.15(-2.89%)
Jul 20, 2004 5.281 5.336 5.274 5.330 378,341 +0.05(+0.94%)
Jul 19, 2004 5.237 5.310 5.206 5.280 458,925 +0.06(+1.09%)
Jul 16, 2004 5.263 5.295 5.222 5.223 325,155 -0.02(-0.38%)
Jul 15, 2004 5.237 5.299 5.219 5.243 553,611 +0.04(+0.72%)
Jul 14, 2004 5.227 5.243 5.187 5.206 395,263 -0.01(-0.14%)
Jul 13, 2004 5.242 5.249 5.206 5.213 624,927 -0.03(-0.54%)
Jul 12, 2004 5.200 5.248 5.181 5.242 499,216 +0.07(+1.42%)
Jul 09, 2004 5.181 5.231 5.157 5.169 422,259 -0.00(-0.10%)
Jul 08, 2004 5.237 5.259 5.162 5.173 713,570 -0.09(-1.74%)
Jul 07, 2004 5.185 5.265 5.185 5.265 481,085 +0.08(+1.58%)
Jul 06, 2004 5.289 5.299 5.130 5.183 486,323 -0.11(-2.02%)
Jul 02, 2004 5.157 5.290 5.147 5.290 527,018 +0.14(+2.72%)
Jul 01, 2004 5.178 5.191 5.089 5.150 511,707 -0.03(-0.55%)
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%)
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.