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

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2005 10.51 10.60 10.34 10.45 1,211,871 +0.09(+0.82%)
Jan 28, 2005 10.21 10.38 10.19 10.36 779,873 +0.10(+0.96%)
Jan 27, 2005 10.36 10.46 10.21 10.26 740,377 -0.09(-0.87%)
Jan 26, 2005 10.23 10.37 10.18 10.35 690,171 +0.10(+1.01%)
Jan 25, 2005 10.37 10.52 10.21 10.25 659,154 -0.14(-1.38%)
Jan 24, 2005 10.56 10.69 10.39 10.39 729,666 -0.17(-1.65%)
Jan 21, 2005 10.60 10.66 10.50 10.57 571,237 +0.03(+0.26%)
Jan 20, 2005 10.59 10.69 10.49 10.54 733,237 -0.11(-1.01%)
Jan 19, 2005 10.70 11.02 10.55 10.65 767,377 +0.02(+0.21%)
Jan 18, 2005 10.53 10.64 10.35 10.63 725,204 +0.17(+1.67%)
Jan 14, 2005 10.38 10.55 10.30 10.45 518,799 +0.17(+1.61%)
Jan 13, 2005 10.24 10.53 10.18 10.29 862,881 -0.01(-0.09%)
Jan 12, 2005 10.38 10.46 9.859 10.29 1,131,095 -0.08(-0.78%)
Jan 11, 2005 10.50 10.56 10.35 10.37 531,741 -0.11(-1.03%)
Jan 10, 2005 10.50 10.66 10.36 10.48 617,204 -0.00(-0.04%)
Jan 07, 2005 10.56 10.72 10.31 10.49 821,823 -0.07(-0.64%)
Jan 06, 2005 10.53 10.70 10.37 10.55 941,203 +0.01(+0.08%)
Jan 05, 2005 11.03 11.03 10.42 10.54 1,364,722 -0.56(-5.08%)
Jan 04, 2005 11.21 11.34 11.07 11.11 956,599 -0.10(-0.92%)
Jan 03, 2005 11.32 11.48 11.14 11.21 850,831 +5.55(+97.86%)
Dec 31, 2004 5.703 5.726 5.653 5.667 421,287 -0.02(-0.39%)
Dec 30, 2004 5.691 5.755 5.672 5.689 596,229 +0.00(+0.04%)
Dec 29, 2004 5.686 5.712 5.671 5.687 286,511 -0.01(-0.14%)
Dec 28, 2004 5.657 5.695 5.640 5.695 343,635 +0.04(+0.65%)
Dec 27, 2004 5.716 5.743 5.635 5.658 510,097 -0.07(-1.23%)
Dec 23, 2004 5.774 5.802 5.722 5.728 332,031 -0.04(-0.72%)
Dec 22, 2004 5.751 5.806 5.742 5.770 518,130 +0.02(+0.35%)
Dec 21, 2004 5.678 5.762 5.674 5.750 488,675 +0.07(+1.26%)
Dec 20, 2004 5.703 5.727 5.642 5.678 560,080 -0.04(-0.63%)
Dec 17, 2004 5.630 5.714 5.535 5.714 985,831 +0.06(+0.99%)
Dec 16, 2004 5.720 5.743 5.643 5.658 701,997 -0.07(-1.27%)
Dec 15, 2004 5.714 5.765 5.675 5.731 705,567 +0.02(+0.29%)
Dec 14, 2004 5.764 5.809 5.693 5.714 916,657 -0.13(-2.21%)
Dec 13, 2004 5.826 5.843 5.815 5.843 567,221 +0.02(+0.40%)
Dec 10, 2004 5.714 5.826 5.686 5.819 567,221 +0.11(+1.94%)
Dec 09, 2004 5.650 5.708 5.596 5.708 538,212 +0.04(+0.73%)
Dec 08, 2004 5.591 5.676 5.591 5.667 535,089 +0.09(+1.67%)
Dec 07, 2004 5.697 5.704 5.571 5.574 740,377 -0.13(-2.36%)
Dec 06, 2004 5.703 5.749 5.659 5.708 573,469 +0.01(+0.10%)
Dec 03, 2004 5.624 5.703 5.624 5.703 521,700 +0.06(+1.05%)
Dec 02, 2004 5.671 5.684 5.603 5.643 580,609 -0.04(-0.65%)
Dec 01, 2004 5.607 5.713 5.600 5.680 859,534 +0.10(+1.75%)
Nov 30, 2004 5.579 5.587 5.522 5.583 537,766 +0.01(+0.10%)
Nov 29, 2004 5.585 5.606 5.523 5.577 772,063 -0.02(-0.44%)
Nov 26, 2004 5.641 5.652 5.602 5.602 228,941 -0.06(-0.99%)
Nov 24, 2004 5.519 5.661 5.494 5.658 854,178 +0.12(+2.12%)
Nov 23, 2004 5.461 5.540 5.408 5.540 734,129 +0.08(+1.54%)
Nov 22, 2004 5.404 5.469 5.391 5.456 783,220 +0.08(+1.46%)
Nov 19, 2004 5.411 5.426 5.378 5.378 574,361 -0.02(-0.33%)
Nov 18, 2004 5.451 5.494 5.373 5.396 896,129 -0.00(-0.08%)
Nov 17, 2004 5.495 5.572 5.385 5.400 638,625 -0.08(-1.49%)
Nov 16, 2004 5.557 5.587 5.481 5.482 504,741 -0.06(-1.15%)
Nov 15, 2004 5.546 5.591 5.503 5.546 688,609 +0.00(+0.06%)
Nov 12, 2004 5.445 5.546 5.415 5.542 540,890 +0.14(+2.53%)
Nov 11, 2004 5.378 5.423 5.368 5.406 645,320 +0.03(+0.63%)
Nov 10, 2004 5.325 5.490 5.320 5.372 531,965 +0.03(+0.50%)
Nov 09, 2004 5.344 5.378 5.325 5.345 374,428 +0.00(+0.02%)
Nov 08, 2004 5.344 5.385 5.322 5.344 510,989 +0.00(+0.00%)
Nov 05, 2004 5.516 5.516 5.314 5.344 1,125,516 -0.17(-3.11%)
Nov 04, 2004 5.451 5.528 5.445 5.516 594,444 +0.04(+0.82%)
Nov 03, 2004 5.388 5.482 5.388 5.471 405,221 +0.11(+2.07%)
Nov 02, 2004 5.444 5.471 5.351 5.360 535,981 -0.08(-1.54%)
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.