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

Realty Income Corp (NY: O )

53.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 6.346 6.373 6.292 6.307 378,555 -0.02(-0.39%)
Dec 30, 2004 6.334 6.405 6.313 6.331 535,752 +0.00(+0.04%)
Dec 29, 2004 6.328 6.356 6.312 6.329 257,450 -0.01(-0.14%)
Dec 28, 2004 6.295 6.338 6.277 6.338 308,779 +0.04(+0.65%)
Dec 27, 2004 6.361 6.391 6.272 6.297 458,357 -0.08(-1.23%)
Dec 23, 2004 6.426 6.457 6.368 6.375 298,353 -0.05(-0.72%)
Dec 22, 2004 6.400 6.461 6.390 6.421 465,575 +0.02(+0.35%)
Dec 21, 2004 6.319 6.413 6.314 6.399 439,108 +0.08(+1.26%)
Dec 20, 2004 6.346 6.374 6.279 6.319 503,270 -0.04(-0.63%)
Dec 17, 2004 6.265 6.359 6.159 6.359 885,836 +0.06(+0.99%)
Dec 16, 2004 6.365 6.391 6.280 6.297 630,792 -0.08(-1.27%)
Dec 15, 2004 6.359 6.416 6.315 6.378 634,000 +0.02(+0.29%)
Dec 14, 2004 6.415 6.465 6.335 6.359 823,679 -0.14(-2.21%)
Dec 13, 2004 6.484 6.502 6.471 6.502 509,687 +0.03(+0.40%)
Dec 10, 2004 6.359 6.484 6.328 6.476 509,687 +0.12(+1.94%)
Dec 09, 2004 6.288 6.353 6.228 6.353 483,621 +0.05(+0.73%)
Dec 08, 2004 6.222 6.317 6.222 6.307 480,814 +0.10(+1.67%)
Dec 07, 2004 6.340 6.348 6.199 6.203 665,279 -0.15(-2.36%)
Dec 06, 2004 6.346 6.398 6.298 6.353 515,301 +0.01(+0.10%)
Dec 03, 2004 6.259 6.346 6.259 6.346 468,783 +0.07(+1.05%)
Dec 02, 2004 6.312 6.325 6.235 6.280 521,717 -0.04(-0.65%)
Dec 01, 2004 6.240 6.358 6.232 6.322 772,350 +0.11(+1.75%)
Nov 30, 2004 6.209 6.218 6.146 6.213 483,220 +0.01(+0.10%)
Nov 29, 2004 6.216 6.239 6.147 6.207 693,751 -0.03(-0.44%)
Nov 26, 2004 6.278 6.290 6.234 6.234 205,719 -0.06(-0.99%)
Nov 24, 2004 6.142 6.300 6.115 6.297 767,538 +0.13(+2.12%)
Nov 23, 2004 6.077 6.166 6.019 6.166 659,665 +0.09(+1.54%)
Nov 22, 2004 6.014 6.086 6.000 6.072 703,777 +0.09(+1.46%)
Nov 19, 2004 6.022 6.038 5.985 5.985 516,103 -0.02(-0.33%)
Nov 18, 2004 6.066 6.115 5.980 6.005 805,233 -0.00(-0.08%)
Nov 17, 2004 6.116 6.201 5.992 6.010 573,849 -0.09(-1.49%)
Nov 16, 2004 6.184 6.218 6.100 6.101 453,545 -0.07(-1.15%)
Nov 15, 2004 6.172 6.222 6.125 6.172 618,762 +0.00(+0.06%)
Nov 12, 2004 6.060 6.172 6.026 6.168 486,027 +0.15(+2.53%)
Nov 11, 2004 5.985 6.035 5.974 6.016 579,864 +0.04(+0.63%)
Nov 10, 2004 5.926 6.110 5.920 5.979 478,007 +0.03(+0.50%)
Nov 09, 2004 5.947 5.985 5.926 5.949 336,449 +0.00(+0.02%)
Nov 08, 2004 5.947 5.992 5.923 5.947 459,159 +0.00(+0.00%)
Nov 05, 2004 6.138 6.138 5.914 5.947 1,011,353 -0.19(-3.11%)
Nov 04, 2004 6.066 6.152 6.060 6.138 534,148 +0.05(+0.82%)
Nov 03, 2004 5.996 6.101 5.996 6.088 364,119 +0.12(+2.07%)
Nov 02, 2004 6.058 6.088 5.955 5.965 481,616 -0.09(-1.54%)
Nov 01, 2004 6.002 6.077 5.966 6.058 408,230 +0.07(+1.25%)
Oct 29, 2004 6.047 6.097 5.929 5.984 552,194 -0.09(-1.42%)
Oct 28, 2004 6.047 6.072 5.996 6.070 314,393 -0.02(-0.35%)
Oct 27, 2004 6.066 6.091 6.010 6.091 451,540 +0.05(+0.83%)
Oct 26, 2004 5.939 6.041 5.894 6.041 552,595 +0.13(+2.26%)
Oct 25, 2004 5.829 5.908 5.803 5.908 399,007 +0.06(+1.02%)
Oct 22, 2004 5.935 5.995 5.833 5.848 401,814 -0.10(-1.68%)
Oct 21, 2004 5.903 5.970 5.866 5.947 347,276 +0.07(+1.19%)
Oct 20, 2004 5.866 5.910 5.799 5.878 450,337 -0.01(-0.19%)
Oct 19, 2004 5.910 5.984 5.866 5.889 434,697 -0.03(-0.57%)
Oct 18, 2004 5.879 5.954 5.835 5.923 400,611 +0.05(+0.93%)
Oct 15, 2004 5.824 5.895 5.817 5.868 650,041 +0.04(+0.77%)
Oct 14, 2004 5.810 5.855 5.805 5.823 649,239 +0.01(+0.21%)
Oct 13, 2004 5.829 5.841 5.785 5.810 400,210 -0.01(-0.13%)
Oct 12, 2004 5.747 5.853 5.704 5.818 462,367 +0.07(+1.30%)
Oct 11, 2004 5.767 5.790 5.739 5.743 232,988 -0.02(-0.41%)
Oct 08, 2004 5.729 5.785 5.711 5.767 466,377 +0.04(+0.65%)
Oct 07, 2004 5.767 5.798 5.728 5.729 512,895 -0.07(-1.18%)
Oct 06, 2004 5.747 5.798 5.744 5.798 346,073 +0.06(+0.98%)
Oct 05, 2004 5.723 5.768 5.697 5.742 383,368 -0.00(-0.09%)
Oct 04, 2004 5.754 5.767 5.718 5.747 431,890 -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.