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

Realty Income Corp (NY: O )

53.32 -0.94 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 4.959 5.018 4.952 5.005 489,421 +0.06(+1.30%)
Jul 29, 2004 4.973 4.989 4.910 4.941 513,710 -0.03(-0.67%)
Jul 28, 2004 4.971 4.995 4.875 4.974 651,752 +0.02(+0.42%)
Jul 27, 2004 4.882 4.971 4.882 4.953 627,058 +0.07(+1.47%)
Jul 26, 2004 4.922 4.974 4.863 4.881 560,263 -0.05(-1.08%)
Jul 23, 2004 5.037 5.037 4.908 4.934 1,095,834 -0.10(-2.06%)
Jul 22, 2004 5.170 5.170 5.038 5.038 532,736 -0.11(-2.21%)
Jul 21, 2004 5.305 5.310 5.151 5.152 933,098 -0.15(-2.89%)
Jul 20, 2004 5.257 5.311 5.249 5.305 380,121 +0.05(+0.94%)
Jul 19, 2004 5.212 5.285 5.181 5.255 461,084 +0.06(+1.09%)
Jul 16, 2004 5.238 5.270 5.197 5.199 326,685 -0.02(-0.38%)
Jul 15, 2004 5.212 5.274 5.195 5.218 556,215 +0.04(+0.72%)
Jul 14, 2004 5.202 5.218 5.163 5.181 397,123 -0.01(-0.14%)
Jul 13, 2004 5.217 5.225 5.181 5.189 627,867 -0.03(-0.54%)
Jul 12, 2004 5.175 5.223 5.157 5.217 501,565 +0.07(+1.42%)
Jul 09, 2004 5.157 5.206 5.133 5.144 424,246 -0.00(-0.10%)
Jul 08, 2004 5.212 5.234 5.138 5.149 716,927 -0.09(-1.74%)
Jul 07, 2004 5.160 5.241 5.160 5.241 483,349 +0.08(+1.58%)
Jul 06, 2004 5.264 5.274 5.106 5.159 488,611 -0.11(-2.02%)
Jul 02, 2004 5.133 5.265 5.123 5.265 529,497 +0.14(+2.72%)
Jul 01, 2004 5.154 5.167 5.065 5.126 514,114 -0.03(-0.55%)
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%)
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.