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

Realty Income Corp (NY: O )

53.54 -0.51 (-0.95%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2004 6.316 6.342 6.262 6.277 380,355 -0.02(-0.39%)
Dec 30, 2004 6.304 6.375 6.283 6.302 538,300 +0.00(+0.04%)
Dec 29, 2004 6.298 6.326 6.282 6.299 258,674 -0.01(-0.14%)
Dec 28, 2004 6.266 6.308 6.247 6.308 310,247 +0.04(+0.65%)
Dec 27, 2004 6.331 6.361 6.242 6.267 460,536 -0.08(-1.23%)
Dec 23, 2004 6.396 6.427 6.338 6.345 299,771 -0.05(-0.72%)
Dec 22, 2004 6.370 6.431 6.360 6.391 467,789 +0.02(+0.35%)
Dec 21, 2004 6.289 6.382 6.284 6.369 441,196 +0.08(+1.26%)
Dec 20, 2004 6.316 6.344 6.249 6.289 505,663 -0.04(-0.63%)
Dec 17, 2004 6.236 6.329 6.130 6.329 890,048 +0.06(+0.99%)
Dec 16, 2004 6.335 6.361 6.251 6.267 633,792 -0.08(-1.27%)
Dec 15, 2004 6.329 6.386 6.285 6.347 637,015 +0.02(+0.29%)
Dec 14, 2004 6.385 6.434 6.305 6.329 827,596 -0.14(-2.21%)
Dec 13, 2004 6.453 6.472 6.441 6.472 512,110 +0.03(+0.40%)
Dec 10, 2004 6.329 6.453 6.298 6.445 512,110 +0.12(+1.94%)
Dec 09, 2004 6.258 6.323 6.199 6.323 485,920 +0.05(+0.73%)
Dec 08, 2004 6.192 6.287 6.192 6.277 483,100 +0.10(+1.67%)
Dec 07, 2004 6.310 6.318 6.170 6.174 668,443 -0.15(-2.36%)
Dec 06, 2004 6.316 6.367 6.268 6.323 517,751 +0.01(+0.10%)
Dec 03, 2004 6.230 6.316 6.230 6.316 471,012 +0.07(+1.05%)
Dec 02, 2004 6.282 6.295 6.206 6.251 524,197 -0.04(-0.65%)
Dec 01, 2004 6.211 6.328 6.202 6.292 776,022 +0.11(+1.75%)
Nov 30, 2004 6.180 6.189 6.117 6.184 485,517 +0.01(+0.10%)
Nov 29, 2004 6.186 6.210 6.118 6.177 697,050 -0.03(-0.44%)
Nov 26, 2004 6.248 6.261 6.205 6.205 206,697 -0.06(-0.99%)
Nov 24, 2004 6.113 6.270 6.086 6.267 771,187 +0.13(+2.12%)
Nov 23, 2004 6.048 6.136 5.990 6.136 662,802 +0.09(+1.54%)
Nov 22, 2004 5.985 6.057 5.971 6.043 707,123 +0.09(+1.46%)
Nov 19, 2004 5.994 6.010 5.957 5.957 518,557 -0.02(-0.33%)
Nov 18, 2004 6.037 6.086 5.952 5.976 809,061 -0.00(-0.08%)
Nov 17, 2004 6.087 6.171 5.964 5.981 576,577 -0.09(-1.49%)
Nov 16, 2004 6.155 6.189 6.071 6.072 455,701 -0.07(-1.15%)
Nov 15, 2004 6.143 6.192 6.096 6.143 621,704 +0.00(+0.06%)
Nov 12, 2004 6.031 6.143 5.997 6.139 488,338 +0.15(+2.53%)
Nov 11, 2004 5.957 6.006 5.945 5.988 582,621 +0.04(+0.63%)
Nov 10, 2004 5.898 6.081 5.892 5.950 480,279 +0.03(+0.50%)
Nov 09, 2004 5.919 5.957 5.898 5.921 338,049 +0.00(+0.02%)
Nov 08, 2004 5.919 5.964 5.894 5.919 461,342 +0.00(+0.00%)
Nov 05, 2004 6.109 6.109 5.886 5.919 1,016,162 -0.19(-3.11%)
Nov 04, 2004 6.037 6.123 6.031 6.109 536,688 +0.05(+0.82%)
Nov 03, 2004 5.968 6.072 5.968 6.060 365,850 +0.12(+2.07%)
Nov 02, 2004 6.030 6.060 5.927 5.937 483,906 -0.09(-1.54%)
Nov 01, 2004 5.974 6.048 5.938 6.030 410,171 +0.07(+1.25%)
Oct 29, 2004 6.019 6.068 5.901 5.955 554,819 -0.09(-1.42%)
Oct 28, 2004 6.019 6.043 5.968 6.041 315,888 -0.02(-0.35%)
Oct 27, 2004 6.037 6.062 5.981 6.062 453,687 +0.05(+0.83%)
Oct 26, 2004 5.911 6.012 5.866 6.012 555,222 +0.13(+2.26%)
Oct 25, 2004 5.801 5.880 5.775 5.880 400,904 +0.06(+1.02%)
Oct 22, 2004 5.907 5.966 5.805 5.820 403,725 -0.10(-1.68%)
Oct 21, 2004 5.875 5.942 5.839 5.919 348,928 +0.07(+1.19%)
Oct 20, 2004 5.839 5.882 5.772 5.850 452,478 -0.01(-0.19%)
Oct 19, 2004 5.882 5.955 5.839 5.861 436,764 -0.03(-0.57%)
Oct 18, 2004 5.851 5.926 5.808 5.894 402,516 +0.05(+0.93%)
Oct 15, 2004 5.796 5.867 5.789 5.840 653,132 +0.04(+0.77%)
Oct 14, 2004 5.783 5.827 5.778 5.795 652,326 +0.01(+0.21%)
Oct 13, 2004 5.801 5.814 5.758 5.783 402,113 -0.01(-0.13%)
Oct 12, 2004 5.720 5.825 5.677 5.790 464,565 +0.07(+1.30%)
Oct 11, 2004 5.739 5.763 5.712 5.716 234,096 -0.02(-0.41%)
Oct 08, 2004 5.702 5.758 5.684 5.739 468,595 +0.04(+0.65%)
Oct 07, 2004 5.739 5.770 5.701 5.702 515,333 -0.07(-1.18%)
Oct 06, 2004 5.720 5.770 5.717 5.770 347,719 +0.06(+0.98%)
Oct 05, 2004 5.696 5.741 5.670 5.715 385,190 -0.00(-0.09%)
Oct 04, 2004 5.727 5.739 5.691 5.720 433,944 -0.01(-0.13%)
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.