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

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
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 (%)
Jul 30, 2004 5.006 5.066 4.999 5.052 484,824 +0.06(+1.30%)
Jul 29, 2004 5.020 5.036 4.956 4.987 508,885 -0.03(-0.67%)
Jul 28, 2004 5.019 5.042 4.921 5.021 645,630 +0.02(+0.42%)
Jul 27, 2004 4.929 5.019 4.929 5.000 621,168 +0.07(+1.47%)
Jul 26, 2004 4.969 5.021 4.909 4.928 555,001 -0.05(-1.08%)
Jul 23, 2004 5.085 5.085 4.955 4.981 1,085,541 -0.10(-2.06%)
Jul 22, 2004 5.219 5.219 5.086 5.086 527,732 -0.11(-2.21%)
Jul 21, 2004 5.355 5.360 5.199 5.201 924,334 -0.15(-2.89%)
Jul 20, 2004 5.307 5.361 5.299 5.355 376,550 +0.05(+0.94%)
Jul 19, 2004 5.262 5.335 5.231 5.305 456,753 +0.06(+1.09%)
Jul 16, 2004 5.288 5.320 5.247 5.248 323,617 -0.02(-0.38%)
Jul 15, 2004 5.262 5.324 5.244 5.268 550,991 +0.04(+0.72%)
Jul 14, 2004 5.252 5.268 5.212 5.231 393,393 -0.01(-0.14%)
Jul 13, 2004 5.267 5.274 5.231 5.238 621,970 -0.03(-0.54%)
Jul 12, 2004 5.224 5.273 5.206 5.267 496,854 +0.07(+1.42%)
Jul 09, 2004 5.206 5.255 5.182 5.193 420,261 -0.00(-0.10%)
Jul 08, 2004 5.262 5.284 5.187 5.198 710,193 -0.09(-1.74%)
Jul 07, 2004 5.209 5.290 5.209 5.290 478,809 +0.08(+1.58%)
Jul 06, 2004 5.314 5.324 5.154 5.208 484,022 -0.11(-2.02%)
Jul 02, 2004 5.182 5.315 5.172 5.315 524,524 +0.14(+2.72%)
Jul 01, 2004 5.203 5.216 5.113 5.174 509,286 -0.03(-0.55%)
Jun 30, 2004 5.131 5.204 5.096 5.203 909,095 +0.09(+1.81%)
Jun 29, 2004 5.299 5.312 5.097 5.111 1,052,257 -0.21(-3.98%)
Jun 28, 2004 5.336 5.338 5.268 5.323 723,426 +0.04(+0.68%)
Jun 25, 2004 5.330 5.394 5.274 5.287 5,620,994 +0.02(+0.40%)
Jun 24, 2004 5.253 5.295 5.245 5.265 636,407 +0.01(+0.19%)
Jun 23, 2004 5.237 5.267 5.231 5.255 629,990 -0.01(-0.24%)
Jun 22, 2004 5.232 5.274 5.202 5.268 816,060 +0.04(+0.69%)
Jun 21, 2004 5.193 5.236 5.174 5.232 443,118 +0.01(+0.26%)
Jun 18, 2004 5.162 5.221 5.135 5.218 893,055 +0.06(+1.21%)
Jun 17, 2004 5.037 5.164 5.037 5.156 587,483 +0.09(+1.75%)
Jun 16, 2004 5.000 5.097 4.966 5.067 630,792 +0.08(+1.65%)
Jun 15, 2004 4.996 5.016 4.931 4.985 638,412 +0.03(+0.58%)
Jun 14, 2004 4.987 4.992 4.915 4.956 676,107 -0.02(-0.50%)
Jun 10, 2004 4.981 4.996 4.952 4.981 547,382 +0.01(+0.13%)
Jun 09, 2004 4.969 4.996 4.956 4.975 672,498 +0.01(+0.13%)
Jun 08, 2004 4.987 4.989 4.950 4.969 481,215 -0.03(-0.62%)
Jun 07, 2004 4.894 5.007 4.894 5.000 517,707 +0.01(+0.30%)
Jun 04, 2004 4.959 5.012 4.959 4.985 301,160 +0.03(+0.53%)
Jun 03, 2004 4.944 4.987 4.944 4.959 353,693 -0.02(-0.33%)
Jun 02, 2004 4.925 5.006 4.925 4.975 658,863 +0.04(+0.88%)
Jun 01, 2004 4.975 4.975 4.891 4.931 490,839 -0.05(-1.00%)
May 28, 2004 4.962 5.000 4.947 4.981 494,849 +0.02(+0.50%)
May 27, 2004 5.012 5.012 4.925 4.956 510,489 -0.03(-0.62%)
May 26, 2004 4.925 4.994 4.891 4.987 569,437 +0.06(+1.32%)
May 25, 2004 4.825 4.924 4.820 4.923 444,723 +0.06(+1.23%)
May 24, 2004 4.800 4.863 4.800 4.863 450,738 +0.04(+0.91%)
May 21, 2004 4.774 4.832 4.774 4.819 417,053 +0.04(+0.91%)
May 20, 2004 4.681 4.777 4.681 4.775 390,987 +0.11(+2.32%)
May 19, 2004 4.853 4.869 4.667 4.667 487,230 -0.15(-3.21%)
May 18, 2004 4.731 4.822 4.704 4.822 536,153 +0.12(+2.60%)
May 17, 2004 4.729 4.739 4.642 4.699 970,049 -0.03(-0.63%)
May 14, 2004 4.707 4.763 4.644 4.729 358,505 +0.07(+1.55%)
May 13, 2004 4.588 4.694 4.588 4.657 1,095,967 +0.02(+0.48%)
May 12, 2004 4.638 4.646 4.563 4.635 420,261 +0.02(+0.49%)
May 11, 2004 4.495 4.671 4.495 4.612 871,801 +0.09(+2.04%)
May 10, 2004 4.613 4.617 4.410 4.520 1,486,954 -0.08(-1.79%)
May 07, 2004 4.790 4.790 4.602 4.602 1,217,474 -0.23(-4.70%)
May 06, 2004 4.813 4.838 4.712 4.829 682,523 +0.00(+0.08%)
May 05, 2004 4.898 4.900 4.825 4.825 539,763 -0.04(-0.90%)
May 04, 2004 4.812 4.924 4.812 4.869 961,227 +0.03(+0.54%)
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.