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

Realty Income Corp (NY: O )

55.26 +0.35 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 27, 2004 5.381 5.382 5.313 5.375 245,715 +0.00(+0.00%)
Feb 26, 2004 5.387 5.400 5.354 5.375 267,064 -0.02(-0.39%)
Feb 25, 2004 5.350 5.400 5.337 5.396 341,181 +0.06(+1.09%)
Feb 24, 2004 5.319 5.369 5.319 5.337 286,399 +0.00(+0.02%)
Feb 23, 2004 5.337 5.344 5.315 5.336 268,272 -0.00(-0.02%)
Feb 20, 2004 5.285 5.337 5.275 5.337 235,242 +0.03(+0.58%)
Feb 19, 2004 5.288 5.306 5.263 5.306 216,310 +0.01(+0.21%)
Feb 18, 2004 5.300 5.314 5.269 5.295 263,036 -0.02(-0.44%)
Feb 17, 2004 5.331 5.341 5.300 5.319 338,765 +0.00(+0.00%)
Feb 13, 2004 5.350 5.365 5.278 5.319 295,261 -0.02(-0.35%)
Feb 12, 2004 5.337 5.356 5.289 5.337 394,756 -0.01(-0.12%)
Feb 11, 2004 5.288 5.346 5.280 5.344 430,203 +0.03(+0.58%)
Feb 10, 2004 5.289 5.313 5.231 5.313 332,320 +0.05(+0.94%)
Feb 09, 2004 5.277 5.301 5.238 5.263 309,762 -0.01(-0.26%)
Feb 06, 2004 5.177 5.277 5.129 5.277 506,737 +0.12(+2.31%)
Feb 05, 2004 5.095 5.182 5.095 5.157 484,180 +0.07(+1.47%)
Feb 04, 2004 5.172 5.182 5.083 5.083 507,543 -0.08(-1.52%)
Feb 03, 2004 5.165 5.191 5.151 5.161 292,844 -0.02(-0.38%)
Feb 02, 2004 5.149 5.181 5.100 5.181 323,458 +0.06(+1.09%)
Jan 30, 2004 5.083 5.125 5.056 5.125 394,756 +0.04(+0.83%)
Jan 29, 2004 5.071 5.083 5.035 5.083 367,364 -0.02(-0.49%)
Jan 28, 2004 5.099 5.136 5.085 5.108 346,418 +0.01(+0.19%)
Jan 27, 2004 5.038 5.098 5.027 5.098 667,057 +0.06(+1.18%)
Jan 26, 2004 5.033 5.038 5.009 5.038 332,320 +0.01(+0.15%)
Jan 23, 2004 4.990 5.031 4.984 5.031 316,610 +0.03(+0.55%)
Jan 22, 2004 5.015 5.023 4.994 5.004 288,010 -0.01(-0.17%)
Jan 21, 2004 5.009 5.012 4.978 5.012 367,364 +0.02(+0.32%)
Jan 20, 2004 4.946 4.996 4.946 4.996 387,505 +0.03(+0.68%)
Jan 16, 2004 4.976 5.015 4.960 4.963 417,716 -0.04(-0.89%)
Jan 15, 2004 5.027 5.033 4.999 5.007 266,258 -0.00(-0.07%)
Jan 14, 2004 4.994 5.011 4.959 5.011 704,518 +0.04(+0.80%)
Jan 13, 2004 4.981 4.981 4.934 4.971 380,254 +0.00(+0.00%)
Jan 12, 2004 4.968 4.978 4.945 4.971 323,458 +0.01(+0.13%)
Jan 09, 2004 4.925 4.965 4.904 4.965 344,404 +0.06(+1.14%)
Jan 08, 2004 4.907 4.953 4.903 4.909 507,543 -0.02(-0.43%)
Jan 07, 2004 4.897 4.937 4.891 4.930 338,362 +0.02(+0.35%)
Jan 06, 2004 4.915 4.930 4.897 4.913 429,397 -0.02(-0.43%)
Jan 05, 2004 4.966 4.990 4.907 4.934 418,924 -0.03(-0.62%)
Jan 02, 2004 4.980 4.989 4.944 4.965 256,591 +0.00(+0.00%)
Dec 31, 2003 4.990 5.002 4.950 4.965 328,694 -0.04(-0.79%)
Dec 30, 2003 4.913 5.006 4.906 5.005 396,367 +0.03(+0.65%)
Dec 29, 2003 4.997 5.011 4.953 4.973 432,620 -0.04(-0.79%)
Dec 26, 2003 5.002 5.012 4.984 5.012 114,801 +0.02(+0.47%)
Dec 24, 2003 4.963 4.989 4.963 4.989 120,843 +0.03(+0.55%)
Dec 23, 2003 4.971 4.996 4.946 4.961 297,678 -0.01(-0.20%)
Dec 22, 2003 4.971 4.996 4.837 4.971 644,499 -0.05(-1.06%)
Dec 19, 2003 5.015 5.025 4.966 5.025 274,315 +0.02(+0.45%)
Dec 18, 2003 5.011 5.011 4.984 5.002 236,853 +0.01(+0.25%)
Dec 17, 2003 5.006 5.021 4.980 4.990 246,923 -0.03(-0.62%)
Dec 16, 2003 5.004 5.021 4.969 5.021 250,549 +0.04(+0.75%)
Dec 15, 2003 5.040 5.040 4.981 4.984 249,340 -0.05(-0.99%)
Dec 12, 2003 4.997 5.033 4.982 5.033 358,100 +0.04(+0.87%)
Dec 11, 2003 4.996 5.001 4.975 4.990 224,769 -0.00(-0.10%)
Dec 10, 2003 5.009 5.012 4.979 4.995 232,019 -0.01(-0.27%)
Dec 09, 2003 5.033 5.033 5.000 5.009 208,253 -0.03(-0.54%)
Dec 08, 2003 5.009 5.036 4.999 5.036 171,598 +0.03(+0.55%)
Dec 05, 2003 5.022 5.026 5.000 5.009 205,837 -0.01(-0.27%)
Dec 04, 2003 5.040 5.040 5.000 5.022 250,549 -0.01(-0.17%)
Dec 03, 2003 5.040 5.040 5.040 5.031 336,751 -0.01(-0.12%)
Dec 02, 2003 5.033 5.038 5.027 5.037 306,942 -0.00(-0.05%)
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.