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

Realty Income Corp (NY: O )

53.86 -0.19 (-0.35%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 30, 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 (%)
Apr 30, 2004 4.784 4.833 4.706 4.747 602,767 -0.05(-1.03%)
Apr 29, 2004 4.814 4.846 4.740 4.796 659,578 -0.02(-0.39%)
Apr 28, 2004 4.833 4.850 4.802 4.815 516,139 +0.00(+0.05%)
Apr 27, 2004 4.780 4.852 4.780 4.812 568,922 +0.02(+0.49%)
Apr 26, 2004 4.771 4.831 4.768 4.789 915,835 +0.04(+0.76%)
Apr 23, 2004 4.847 4.847 4.753 4.753 485,920 -0.08(-1.57%)
Apr 22, 2004 4.771 4.891 4.742 4.829 574,965 +0.08(+1.59%)
Apr 21, 2004 4.716 4.774 4.709 4.753 548,373 +0.04(+0.79%)
Apr 20, 2004 4.891 4.914 4.716 4.716 678,516 -0.17(-3.58%)
Apr 19, 2004 4.877 4.907 4.796 4.891 642,253 +0.01(+0.15%)
Apr 16, 2004 4.722 4.918 4.722 4.883 1,174,509 +0.14(+3.04%)
Apr 15, 2004 4.623 4.770 4.623 4.739 1,159,198 +0.15(+3.22%)
Apr 14, 2004 4.529 4.722 4.529 4.591 1,015,759 -0.10(-2.06%)
Apr 13, 2004 4.685 4.835 4.517 4.688 1,628,599 -0.00(-0.05%)
Apr 12, 2004 5.016 5.017 4.498 4.691 3,172,989 -0.33(-6.48%)
Apr 08, 2004 5.129 5.150 5.016 5.016 684,156 -0.11(-2.20%)
Apr 07, 2004 4.989 5.187 4.945 5.129 1,017,774 +0.12(+2.30%)
Apr 06, 2004 5.274 5.275 4.889 5.013 3,110,536 -0.35(-6.52%)
Apr 05, 2004 5.479 5.479 5.363 5.363 1,155,169 -0.13(-2.33%)
Apr 02, 2004 5.522 5.535 5.434 5.491 550,387 -0.05(-0.90%)
Apr 01, 2004 5.535 5.541 5.510 5.541 351,345 +0.00(+0.00%)
Mar 31, 2004 5.510 5.541 5.470 5.541 643,462 +0.05(+0.90%)
Mar 30, 2004 5.447 5.512 5.435 5.491 798,585 +0.02(+0.34%)
Mar 29, 2004 5.463 5.485 5.449 5.473 450,866 -0.00(-0.05%)
Mar 26, 2004 5.501 5.504 5.460 5.475 387,608 -0.02(-0.41%)
Mar 25, 2004 5.429 5.497 5.429 5.497 632,180 +0.01(+0.23%)
Mar 24, 2004 5.516 5.516 5.473 5.485 616,063 -0.04(-0.79%)
Mar 23, 2004 5.522 5.533 5.466 5.528 1,721,271 -0.02(-0.45%)
Mar 22, 2004 5.563 5.573 5.531 5.553 213,144 -0.01(-0.18%)
Mar 19, 2004 5.535 5.578 5.520 5.563 294,533 +0.01(+0.18%)
Mar 18, 2004 5.528 5.553 5.490 5.553 264,717 +0.02(+0.45%)
Mar 17, 2004 5.399 5.528 5.398 5.528 433,944 +0.11(+2.06%)
Mar 16, 2004 5.458 5.458 5.379 5.417 186,954 +0.00(+0.00%)
Mar 15, 2004 5.491 5.506 5.392 5.417 298,563 -0.09(-1.69%)
Mar 12, 2004 5.423 5.510 5.411 5.510 280,431 +0.12(+2.30%)
Mar 11, 2004 5.435 5.447 5.386 5.386 312,665 -0.07(-1.36%)
Mar 10, 2004 5.522 5.553 5.435 5.460 313,068 -0.06(-1.06%)
Mar 09, 2004 5.466 5.520 5.461 5.518 238,528 +0.03(+0.61%)
Mar 08, 2004 5.435 5.485 5.422 5.485 532,659 +0.06(+1.14%)
Mar 05, 2004 5.442 5.460 5.418 5.423 485,517 -0.05(-0.95%)
Mar 04, 2004 5.522 5.522 5.447 5.475 146,662 +0.00(+0.05%)
Mar 03, 2004 5.458 5.480 5.423 5.473 234,499 -0.01(-0.11%)
Mar 02, 2004 5.447 5.479 5.415 5.479 246,989 +0.03(+0.57%)
Mar 01, 2004 5.355 5.448 5.345 5.448 215,964 +0.07(+1.39%)
Feb 27, 2004 5.379 5.381 5.311 5.373 245,780 +0.00(+0.00%)
Feb 26, 2004 5.386 5.398 5.352 5.373 267,135 -0.02(-0.39%)
Feb 25, 2004 5.348 5.398 5.336 5.394 341,272 +0.06(+1.09%)
Feb 24, 2004 5.317 5.367 5.317 5.336 286,475 +0.00(+0.02%)
Feb 23, 2004 5.336 5.342 5.314 5.335 268,344 -0.00(-0.02%)
Feb 20, 2004 5.284 5.336 5.274 5.336 235,304 +0.03(+0.58%)
Feb 19, 2004 5.286 5.305 5.262 5.305 216,367 +0.01(+0.21%)
Feb 18, 2004 5.299 5.312 5.268 5.294 263,106 -0.02(-0.44%)
Feb 17, 2004 5.330 5.340 5.299 5.317 338,855 +0.00(+0.00%)
Feb 13, 2004 5.348 5.363 5.276 5.317 295,339 -0.02(-0.35%)
Feb 12, 2004 5.336 5.355 5.288 5.336 394,860 -0.01(-0.12%)
Feb 11, 2004 5.286 5.345 5.279 5.342 430,317 +0.03(+0.58%)
Feb 10, 2004 5.288 5.311 5.229 5.311 332,408 +0.05(+0.94%)
Feb 09, 2004 5.275 5.300 5.237 5.262 309,844 -0.01(-0.26%)
Feb 06, 2004 5.176 5.275 5.128 5.275 506,872 +0.12(+2.31%)
Feb 05, 2004 5.094 5.181 5.094 5.156 484,308 +0.07(+1.47%)
Feb 04, 2004 5.171 5.181 5.082 5.082 507,678 -0.08(-1.52%)
Feb 03, 2004 5.164 5.190 5.150 5.160 292,922 -0.02(-0.38%)
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.