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

Realty Income Corp (NY: O )

54.07 +0.53 (+0.99%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 1, 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 5.108 5.181 5.073 5.180 913,175 +0.09(+1.81%)
Jun 29, 2004 5.275 5.288 5.074 5.088 1,056,979 -0.21(-3.98%)
Jun 28, 2004 5.313 5.314 5.244 5.299 726,673 +0.04(+0.68%)
Jun 25, 2004 5.306 5.370 5.251 5.263 5,646,219 +0.02(+0.40%)
Jun 24, 2004 5.229 5.272 5.222 5.242 639,263 +0.01(+0.19%)
Jun 23, 2004 5.213 5.243 5.207 5.232 632,818 -0.01(-0.24%)
Jun 22, 2004 5.208 5.251 5.179 5.244 819,722 +0.04(+0.69%)
Jun 21, 2004 5.170 5.212 5.151 5.208 445,107 +0.01(+0.26%)
Jun 18, 2004 5.139 5.197 5.112 5.195 897,062 +0.06(+1.21%)
Jun 17, 2004 5.015 5.141 5.015 5.133 590,119 +0.09(+1.75%)
Jun 16, 2004 4.978 5.074 4.944 5.045 633,623 +0.08(+1.65%)
Jun 15, 2004 4.974 4.994 4.909 4.963 641,277 +0.03(+0.58%)
Jun 14, 2004 4.965 4.970 4.893 4.934 679,141 -0.02(-0.50%)
Jun 10, 2004 4.959 4.974 4.930 4.959 549,838 +0.01(+0.13%)
Jun 09, 2004 4.946 4.974 4.934 4.953 675,516 +0.01(+0.13%)
Jun 08, 2004 4.965 4.966 4.928 4.946 483,374 -0.03(-0.62%)
Jun 07, 2004 4.872 4.985 4.872 4.978 520,030 +0.01(+0.30%)
Jun 04, 2004 4.937 4.990 4.937 4.963 302,512 +0.03(+0.53%)
Jun 03, 2004 4.922 4.965 4.922 4.937 355,280 -0.02(-0.33%)
Jun 02, 2004 4.903 4.984 4.903 4.953 661,820 +0.04(+0.88%)
Jun 01, 2004 4.953 4.953 4.870 4.909 493,042 -0.05(-1.00%)
May 28, 2004 4.940 4.978 4.925 4.959 497,070 +0.02(+0.50%)
May 27, 2004 4.990 4.990 4.903 4.934 512,780 -0.03(-0.62%)
May 26, 2004 4.903 4.971 4.870 4.965 571,993 +0.06(+1.32%)
May 25, 2004 4.804 4.902 4.799 4.901 446,718 +0.06(+1.23%)
May 24, 2004 4.779 4.841 4.779 4.841 452,760 +0.04(+0.91%)
May 21, 2004 4.753 4.810 4.753 4.798 418,924 +0.04(+0.91%)
May 20, 2004 4.660 4.755 4.660 4.754 392,741 +0.11(+2.32%)
May 19, 2004 4.831 4.847 4.646 4.646 489,416 -0.15(-3.21%)
May 18, 2004 4.709 4.800 4.683 4.800 538,560 +0.12(+2.60%)
May 17, 2004 4.708 4.718 4.621 4.678 974,402 -0.03(-0.63%)
May 14, 2004 4.686 4.742 4.624 4.708 360,114 +0.07(+1.55%)
May 13, 2004 4.568 4.673 4.568 4.636 1,100,885 +0.02(+0.48%)
May 12, 2004 4.618 4.625 4.543 4.614 422,147 +0.02(+0.49%)
May 11, 2004 4.475 4.650 4.475 4.591 875,713 +0.09(+2.04%)
May 10, 2004 4.593 4.596 4.390 4.500 1,493,627 -0.08(-1.79%)
May 07, 2004 4.769 4.769 4.582 4.582 1,222,938 -0.23(-4.70%)
May 06, 2004 4.791 4.816 4.691 4.807 685,586 +0.00(+0.08%)
May 05, 2004 4.876 4.878 4.804 4.804 542,185 -0.04(-0.90%)
May 04, 2004 4.790 4.902 4.790 4.847 965,541 +0.03(+0.54%)
May 03, 2004 4.717 4.829 4.711 4.821 451,955 +0.07(+1.54%)
Apr 30, 2004 4.785 4.835 4.707 4.748 602,607 -0.05(-1.03%)
Apr 29, 2004 4.815 4.847 4.742 4.798 659,403 -0.02(-0.39%)
Apr 28, 2004 4.835 4.851 4.804 4.816 516,002 +0.00(+0.05%)
Apr 27, 2004 4.781 4.853 4.781 4.814 568,770 +0.02(+0.49%)
Apr 26, 2004 4.773 4.832 4.769 4.790 915,592 +0.04(+0.76%)
Apr 23, 2004 4.848 4.848 4.754 4.754 485,791 -0.08(-1.57%)
Apr 22, 2004 4.773 4.892 4.743 4.830 574,813 +0.08(+1.59%)
Apr 21, 2004 4.717 4.775 4.711 4.754 548,227 +0.04(+0.79%)
Apr 20, 2004 4.892 4.915 4.717 4.717 678,335 -0.18(-3.58%)
Apr 19, 2004 4.878 4.908 4.798 4.892 642,082 +0.01(+0.15%)
Apr 16, 2004 4.723 4.919 4.723 4.884 1,174,197 +0.14(+3.04%)
Apr 15, 2004 4.624 4.771 4.624 4.740 1,158,890 +0.15(+3.22%)
Apr 14, 2004 4.531 4.723 4.531 4.593 1,015,489 -0.10(-2.06%)
Apr 13, 2004 4.686 4.836 4.518 4.690 1,628,167 -0.00(-0.05%)
Apr 12, 2004 5.017 5.018 4.500 4.692 3,172,146 -0.33(-6.48%)
Apr 08, 2004 5.130 5.151 5.017 5.017 683,975 -0.11(-2.20%)
Apr 07, 2004 4.990 5.189 4.946 5.130 1,017,503 +0.12(+2.30%)
Apr 06, 2004 5.275 5.277 4.891 5.015 3,109,710 -0.35(-6.52%)
Apr 05, 2004 5.480 5.480 5.365 5.365 1,154,862 -0.13(-2.33%)
Apr 02, 2004 5.524 5.536 5.436 5.493 550,241 -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.