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

Realty Income Corp (NY: O )

54.79 -0.23 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2004 5.108 5.181 5.073 5.180 913,175 +0.09(+1.81%)
Jun 29, 2004 5.275 5.288 5.074 5.088 1,056,979 -0.21(-3.98%)
Jun 28, 2004 5.313 5.314 5.244 5.299 726,673 +0.04(+0.68%)
Jun 25, 2004 5.306 5.370 5.251 5.263 5,646,219 +0.02(+0.40%)
Jun 24, 2004 5.229 5.272 5.222 5.242 639,263 +0.01(+0.19%)
Jun 23, 2004 5.213 5.243 5.207 5.232 632,818 -0.01(-0.24%)
Jun 22, 2004 5.208 5.251 5.179 5.244 819,722 +0.04(+0.69%)
Jun 21, 2004 5.170 5.212 5.151 5.208 445,107 +0.01(+0.26%)
Jun 18, 2004 5.139 5.197 5.112 5.195 897,062 +0.06(+1.21%)
Jun 17, 2004 5.015 5.141 5.015 5.133 590,119 +0.09(+1.75%)
Jun 16, 2004 4.978 5.074 4.944 5.045 633,623 +0.08(+1.65%)
Jun 15, 2004 4.974 4.994 4.909 4.963 641,277 +0.03(+0.58%)
Jun 14, 2004 4.965 4.970 4.893 4.934 679,141 -0.02(-0.50%)
Jun 10, 2004 4.959 4.974 4.930 4.959 549,838 +0.01(+0.13%)
Jun 09, 2004 4.946 4.974 4.934 4.953 675,516 +0.01(+0.13%)
Jun 08, 2004 4.965 4.966 4.928 4.946 483,374 -0.03(-0.62%)
Jun 07, 2004 4.872 4.985 4.872 4.978 520,030 +0.01(+0.30%)
Jun 04, 2004 4.937 4.990 4.937 4.963 302,512 +0.03(+0.53%)
Jun 03, 2004 4.922 4.965 4.922 4.937 355,280 -0.02(-0.33%)
Jun 02, 2004 4.903 4.984 4.903 4.953 661,820 +0.04(+0.88%)
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.