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

Realty Income Corp (NY: O )

54.26 +0.23 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 5.083 5.155 5.048 5.154 917,715 +0.09(+1.81%)
Jun 29, 2004 5.249 5.262 5.049 5.063 1,062,234 -0.21(-3.98%)
Jun 28, 2004 5.286 5.288 5.218 5.273 730,286 +0.04(+0.68%)
Jun 25, 2004 5.280 5.343 5.225 5.237 5,674,291 +0.02(+0.40%)
Jun 24, 2004 5.204 5.246 5.196 5.216 642,441 +0.01(+0.19%)
Jun 23, 2004 5.188 5.217 5.181 5.206 635,964 -0.01(-0.24%)
Jun 22, 2004 5.183 5.225 5.153 5.218 823,798 +0.04(+0.69%)
Jun 21, 2004 5.144 5.186 5.126 5.183 447,320 +0.01(+0.26%)
Jun 18, 2004 5.113 5.171 5.086 5.169 901,522 +0.06(+1.21%)
Jun 17, 2004 4.990 5.116 4.990 5.107 593,053 +0.09(+1.75%)
Jun 16, 2004 4.953 5.049 4.920 5.020 636,773 +0.08(+1.65%)
Jun 15, 2004 4.949 4.969 4.885 4.938 644,465 +0.03(+0.58%)
Jun 14, 2004 4.941 4.945 4.869 4.910 682,518 -0.02(-0.50%)
Jun 10, 2004 4.934 4.949 4.906 4.934 552,572 +0.01(+0.13%)
Jun 09, 2004 4.922 4.949 4.910 4.928 678,874 +0.01(+0.13%)
Jun 08, 2004 4.941 4.942 4.903 4.922 485,777 -0.03(-0.62%)
Jun 07, 2004 4.848 4.960 4.848 4.953 522,616 +0.01(+0.30%)
Jun 04, 2004 4.912 4.965 4.912 4.938 304,016 +0.03(+0.53%)
Jun 03, 2004 4.897 4.941 4.897 4.912 357,046 -0.02(-0.33%)
Jun 02, 2004 4.879 4.959 4.879 4.928 665,110 +0.04(+0.88%)
Jun 01, 2004 4.928 4.928 4.845 4.885 495,493 -0.05(-1.00%)
May 28, 2004 4.916 4.953 4.901 4.934 499,541 +0.02(+0.50%)
May 27, 2004 4.965 4.965 4.879 4.910 515,329 -0.03(-0.63%)
May 26, 2004 4.879 4.947 4.845 4.941 574,837 +0.06(+1.32%)
May 25, 2004 4.780 4.878 4.775 4.876 448,939 +0.06(+1.23%)
May 24, 2004 4.755 4.817 4.755 4.817 455,012 +0.04(+0.91%)
May 21, 2004 4.729 4.786 4.729 4.774 421,007 +0.04(+0.91%)
May 20, 2004 4.637 4.732 4.637 4.731 394,694 +0.11(+2.32%)
May 19, 2004 4.807 4.823 4.623 4.623 491,850 -0.15(-3.21%)
May 18, 2004 4.686 4.776 4.660 4.776 541,237 +0.12(+2.60%)
May 17, 2004 4.685 4.695 4.598 4.655 979,247 -0.03(-0.63%)
May 14, 2004 4.663 4.718 4.601 4.685 361,904 +0.07(+1.55%)
May 13, 2004 4.545 4.650 4.545 4.613 1,106,359 +0.02(+0.48%)
May 12, 2004 4.595 4.602 4.521 4.591 424,246 +0.02(+0.49%)
May 11, 2004 4.453 4.627 4.453 4.569 880,067 +0.09(+2.04%)
May 10, 2004 4.570 4.574 4.369 4.477 1,501,053 -0.08(-1.79%)
May 07, 2004 4.745 4.745 4.559 4.559 1,229,018 -0.22(-4.70%)
May 06, 2004 4.768 4.792 4.668 4.784 688,995 +0.00(+0.08%)
May 05, 2004 4.852 4.854 4.780 4.780 544,880 -0.04(-0.90%)
May 04, 2004 4.766 4.878 4.766 4.823 970,341 +0.03(+0.54%)
May 03, 2004 4.694 4.805 4.687 4.797 454,202 +0.07(+1.54%)
Apr 30, 2004 4.761 4.811 4.684 4.724 605,603 -0.05(-1.04%)
Apr 29, 2004 4.791 4.823 4.718 4.774 662,682 -0.02(-0.39%)
Apr 28, 2004 4.811 4.827 4.780 4.792 518,567 +0.00(+0.05%)
Apr 27, 2004 4.758 4.829 4.758 4.790 571,598 +0.02(+0.49%)
Apr 26, 2004 4.749 4.808 4.745 4.766 920,144 +0.04(+0.76%)
Apr 23, 2004 4.824 4.824 4.731 4.731 488,206 -0.08(-1.57%)
Apr 22, 2004 4.749 4.868 4.719 4.806 577,670 +0.08(+1.59%)
Apr 21, 2004 4.694 4.752 4.687 4.731 550,953 +0.04(+0.79%)
Apr 20, 2004 4.868 4.891 4.694 4.694 681,708 -0.17(-3.58%)
Apr 19, 2004 4.854 4.884 4.774 4.868 645,275 +0.01(+0.15%)
Apr 16, 2004 4.700 4.895 4.700 4.860 1,180,035 +0.14(+3.04%)
Apr 15, 2004 4.601 4.748 4.601 4.717 1,164,652 +0.15(+3.22%)
Apr 14, 2004 4.508 4.700 4.508 4.570 1,020,538 -0.10(-2.06%)
Apr 13, 2004 4.663 4.812 4.496 4.666 1,636,262 -0.00(-0.05%)
Apr 12, 2004 4.992 4.994 4.477 4.669 3,187,917 -0.32(-6.48%)
Apr 08, 2004 5.105 5.126 4.992 4.992 687,375 -0.11(-2.20%)
Apr 07, 2004 4.965 5.163 4.922 5.105 1,022,562 +0.11(+2.30%)
Apr 06, 2004 5.249 5.251 4.866 4.990 3,125,171 -0.35(-6.52%)
Apr 05, 2004 5.453 5.453 5.338 5.338 1,160,604 -0.13(-2.33%)
Apr 02, 2004 5.496 5.509 5.409 5.465 552,977 -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.