Indicators

Realty Income Corp (NY: O )

53.71 -0.09 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.106	5.148	5.078	5.148	392,992	+0.04(+0.83%)
Jan 29, 2004	5.093	5.106	5.057	5.106	365,723	-0.02(-0.49%)
Jan 28, 2004	5.122	5.159	5.108	5.131	344,870	+0.01(+0.19%)
Jan 27, 2004	5.061	5.121	5.050	5.121	664,076	+0.06(+1.18%)
Jan 26, 2004	5.056	5.061	5.031	5.061	330,835	+0.01(+0.15%)
Jan 23, 2004	5.012	5.053	5.006	5.053	315,195	+0.03(+0.55%)
Jan 22, 2004	5.037	5.046	5.016	5.026	286,724	-0.01(-0.17%)
Jan 21, 2004	5.031	5.035	5.000	5.035	365,723	+0.02(+0.32%)
Jan 20, 2004	4.969	5.019	4.969	5.019	385,774	+0.03(+0.68%)
Jan 16, 2004	4.999	5.037	4.982	4.985	415,850	-0.04(-0.89%)
Jan 15, 2004	5.050	5.056	5.021	5.030	265,069	-0.00(-0.07%)
Jan 14, 2004	5.016	5.034	4.981	5.034	701,371	+0.04(+0.80%)
Jan 13, 2004	5.004	5.004	4.956	4.994	378,555	+0.00(+0.00%)
Jan 12, 2004	4.990	5.000	4.967	4.994	322,013	+0.01(+0.13%)
Jan 09, 2004	4.947	4.987	4.926	4.987	342,865	+0.06(+1.14%)
Jan 08, 2004	4.929	4.975	4.925	4.931	505,275	-0.02(-0.43%)
Jan 07, 2004	4.919	4.959	4.913	4.952	336,850	+0.02(+0.35%)
Jan 06, 2004	4.938	4.952	4.919	4.935	427,479	-0.02(-0.43%)
Jan 05, 2004	4.989	5.012	4.929	4.956	417,053	-0.03(-0.62%)

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.