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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 5.132 5.206 5.097 5.204 908,854 +0.09(+1.81%)
Jun 29, 2004 5.300 5.313 5.098 5.112 1,051,977 -0.21(-3.98%)
Jun 28, 2004 5.338 5.339 5.269 5.324 723,234 +0.04(+0.68%)
Jun 25, 2004 5.332 5.395 5.276 5.288 5,619,501 +0.02(+0.40%)
Jun 24, 2004 5.254 5.297 5.247 5.267 636,238 +0.01(+0.19%)
Jun 23, 2004 5.238 5.268 5.232 5.257 629,823 -0.01(-0.24%)
Jun 22, 2004 5.233 5.276 5.203 5.269 815,843 +0.04(+0.69%)
Jun 21, 2004 5.194 5.237 5.176 5.233 443,001 +0.01(+0.26%)
Jun 18, 2004 5.163 5.222 5.136 5.219 892,817 +0.06(+1.21%)
Jun 17, 2004 5.039 5.166 5.039 5.157 587,327 +0.09(+1.75%)
Jun 16, 2004 5.001 5.098 4.968 5.069 630,625 +0.08(+1.65%)
Jun 15, 2004 4.997 5.017 4.933 4.986 638,242 +0.03(+0.58%)
Jun 14, 2004 4.989 4.994 4.916 4.958 675,927 -0.02(-0.50%)
Jun 10, 2004 4.982 4.997 4.954 4.982 547,236 +0.01(+0.13%)
Jun 09, 2004 4.970 4.997 4.958 4.976 672,319 +0.01(+0.13%)
Jun 08, 2004 4.989 4.990 4.951 4.970 481,087 -0.03(-0.62%)
Jun 07, 2004 4.895 5.009 4.895 5.001 517,569 +0.01(+0.30%)
Jun 04, 2004 4.960 5.014 4.960 4.986 301,080 +0.03(+0.53%)
Jun 03, 2004 4.945 4.989 4.945 4.960 353,599 -0.02(-0.33%)
Jun 02, 2004 4.926 5.007 4.926 4.976 658,688 +0.04(+0.88%)
Jun 01, 2004 4.976 4.976 4.893 4.933 490,709 -0.05(-1.00%)
May 28, 2004 4.964 5.001 4.949 4.982 494,718 +0.02(+0.50%)
May 27, 2004 5.014 5.014 4.926 4.958 510,353 -0.03(-0.63%)
May 26, 2004 4.926 4.995 4.893 4.989 569,286 +0.06(+1.32%)
May 25, 2004 4.827 4.925 4.822 4.924 444,604 +0.06(+1.23%)
May 24, 2004 4.802 4.864 4.802 4.864 450,618 +0.04(+0.91%)
May 21, 2004 4.775 4.833 4.775 4.820 416,942 +0.04(+0.91%)
May 20, 2004 4.682 4.778 4.682 4.777 390,883 +0.11(+2.32%)
May 19, 2004 4.854 4.870 4.668 4.668 487,100 -0.15(-3.21%)
May 18, 2004 4.732 4.823 4.706 4.823 536,011 +0.12(+2.60%)
May 17, 2004 4.731 4.741 4.643 4.701 969,791 -0.03(-0.63%)
May 14, 2004 4.708 4.764 4.646 4.731 358,410 +0.07(+1.55%)
May 13, 2004 4.590 4.696 4.590 4.658 1,095,676 +0.02(+0.48%)
May 12, 2004 4.639 4.647 4.565 4.636 420,149 +0.02(+0.49%)
May 11, 2004 4.496 4.672 4.496 4.613 871,569 +0.09(+2.04%)
May 10, 2004 4.615 4.618 4.411 4.521 1,486,559 -0.08(-1.79%)
May 07, 2004 4.792 4.792 4.603 4.603 1,217,151 -0.23(-4.70%)
May 06, 2004 4.814 4.839 4.713 4.830 682,342 +0.00(+0.08%)
May 05, 2004 4.899 4.901 4.827 4.827 539,619 -0.04(-0.90%)
May 04, 2004 4.813 4.925 4.813 4.870 960,971 +0.03(+0.54%)
May 03, 2004 4.739 4.852 4.733 4.844 449,816 +0.07(+1.54%)
Apr 30, 2004 4.808 4.858 4.729 4.770 599,755 -0.05(-1.03%)
Apr 29, 2004 4.838 4.870 4.764 4.820 656,283 -0.02(-0.39%)
Apr 28, 2004 4.858 4.874 4.827 4.839 513,560 +0.00(+0.05%)
Apr 27, 2004 4.804 4.876 4.804 4.837 566,079 +0.02(+0.49%)
Apr 26, 2004 4.795 4.855 4.792 4.813 911,259 +0.04(+0.76%)
Apr 23, 2004 4.871 4.871 4.777 4.777 483,492 -0.08(-1.57%)
Apr 22, 2004 4.795 4.915 4.765 4.853 572,093 +0.08(+1.59%)
Apr 21, 2004 4.739 4.798 4.733 4.777 545,633 +0.04(+0.79%)
Apr 20, 2004 4.915 4.939 4.739 4.739 675,125 -0.18(-3.58%)
Apr 19, 2004 4.901 4.931 4.820 4.915 639,044 +0.01(+0.15%)
Apr 16, 2004 4.745 4.943 4.745 4.908 1,168,641 +0.14(+3.04%)
Apr 15, 2004 4.646 4.794 4.646 4.763 1,153,406 +0.15(+3.22%)
Apr 14, 2004 4.552 4.745 4.552 4.615 1,010,684 -0.10(-2.06%)
Apr 13, 2004 4.708 4.859 4.540 4.712 1,620,462 -0.00(-0.05%)
Apr 12, 2004 5.041 5.042 4.521 4.714 3,157,135 -0.33(-6.48%)
Apr 08, 2004 5.155 5.176 5.041 5.041 680,738 -0.11(-2.20%)
Apr 07, 2004 5.014 5.213 4.970 5.155 1,012,688 +0.12(+2.30%)
Apr 06, 2004 5.300 5.302 4.914 5.039 3,094,995 -0.35(-6.52%)
Apr 05, 2004 5.506 5.506 5.390 5.390 1,149,397 -0.13(-2.33%)
Apr 02, 2004 5.550 5.562 5.461 5.519 547,637 -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.