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

Realty Income Corp (NY: O )

55.02 -0.43 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2004 4.784 4.833 4.706 4.747 602,767 -0.05(-1.03%)
Apr 29, 2004 4.814 4.846 4.740 4.796 659,578 -0.02(-0.39%)
Apr 28, 2004 4.833 4.850 4.802 4.815 516,139 +0.00(+0.05%)
Apr 27, 2004 4.780 4.852 4.780 4.812 568,922 +0.02(+0.49%)
Apr 26, 2004 4.771 4.831 4.768 4.789 915,835 +0.04(+0.76%)
Apr 23, 2004 4.847 4.847 4.753 4.753 485,920 -0.08(-1.57%)
Apr 22, 2004 4.771 4.891 4.742 4.829 574,965 +0.08(+1.59%)
Apr 21, 2004 4.716 4.774 4.709 4.753 548,373 +0.04(+0.79%)
Apr 20, 2004 4.891 4.914 4.716 4.716 678,516 -0.17(-3.58%)
Apr 19, 2004 4.877 4.907 4.796 4.891 642,253 +0.01(+0.15%)
Apr 16, 2004 4.722 4.918 4.722 4.883 1,174,509 +0.14(+3.04%)
Apr 15, 2004 4.623 4.770 4.623 4.739 1,159,198 +0.15(+3.22%)
Apr 14, 2004 4.529 4.722 4.529 4.591 1,015,759 -0.10(-2.06%)
Apr 13, 2004 4.685 4.835 4.517 4.688 1,628,599 -0.00(-0.05%)
Apr 12, 2004 5.016 5.017 4.498 4.691 3,172,989 -0.33(-6.48%)
Apr 08, 2004 5.129 5.150 5.016 5.016 684,156 -0.11(-2.20%)
Apr 07, 2004 4.989 5.187 4.945 5.129 1,017,774 +0.12(+2.30%)
Apr 06, 2004 5.274 5.275 4.889 5.013 3,110,536 -0.35(-6.52%)
Apr 05, 2004 5.479 5.479 5.363 5.363 1,155,169 -0.13(-2.33%)
Apr 02, 2004 5.522 5.535 5.434 5.491 550,387 -0.05(-0.90%)
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.