Skip to main content

Realty Income Corp (NY: O )

53.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.107 5.150 5.080 5.150 392,888 +0.04(+0.83%)
Jan 29, 2004 5.095 5.107 5.059 5.107 365,626 -0.02(-0.49%)
Jan 28, 2004 5.123 5.161 5.110 5.132 344,779 +0.01(+0.19%)
Jan 27, 2004 5.062 5.122 5.051 5.122 663,900 +0.06(+1.18%)
Jan 26, 2004 5.057 5.062 5.032 5.062 330,747 +0.01(+0.15%)
Jan 23, 2004 5.014 5.055 5.007 5.055 315,112 +0.03(+0.55%)
Jan 22, 2004 5.039 5.047 5.017 5.027 286,647 -0.01(-0.17%)
Jan 21, 2004 5.032 5.036 5.001 5.036 365,626 +0.02(+0.32%)
Jan 20, 2004 4.970 5.020 4.970 5.020 385,671 +0.03(+0.68%)
Jan 16, 2004 5.000 5.039 4.984 4.986 415,739 -0.04(-0.89%)
Jan 15, 2004 5.051 5.057 5.022 5.031 264,998 -0.00(-0.07%)
Jan 14, 2004 5.017 5.035 4.982 5.035 701,184 +0.04(+0.80%)
Jan 13, 2004 5.005 5.005 4.958 4.995 378,455 +0.00(+0.00%)
Jan 12, 2004 4.991 5.001 4.969 4.995 321,927 +0.01(+0.13%)
Jan 09, 2004 4.949 4.989 4.928 4.989 342,774 +0.06(+1.14%)
Jan 08, 2004 4.930 4.976 4.926 4.933 505,141 -0.02(-0.43%)
Jan 07, 2004 4.920 4.960 4.914 4.954 336,761 +0.02(+0.35%)
Jan 06, 2004 4.939 4.954 4.920 4.936 427,365 -0.02(-0.43%)
Jan 05, 2004 4.990 5.014 4.930 4.958 416,942 -0.03(-0.63%)
Jan 02, 2004 5.004 5.012 4.968 4.989 255,377 +0.00(+0.00%)
Dec 31, 2003 5.014 5.026 4.974 4.989 327,139 -0.04(-0.79%)
Dec 30, 2003 4.936 5.030 4.929 5.029 394,491 +0.03(+0.65%)
Dec 29, 2003 5.021 5.035 4.976 4.996 430,573 -0.04(-0.79%)
Dec 26, 2003 5.026 5.036 5.007 5.036 114,258 +0.02(+0.47%)
Dec 24, 2003 4.986 5.012 4.986 5.012 120,271 +0.03(+0.55%)
Dec 23, 2003 4.995 5.020 4.970 4.985 296,269 -0.01(-0.20%)
Dec 22, 2003 4.995 5.020 4.860 4.995 641,449 -0.05(-1.06%)
Dec 19, 2003 5.039 5.049 4.990 5.049 273,017 +0.02(+0.45%)
Dec 18, 2003 5.035 5.035 5.007 5.026 235,732 +0.01(+0.25%)
Dec 17, 2003 5.030 5.045 5.004 5.014 245,755 -0.03(-0.62%)
Dec 16, 2003 5.027 5.045 4.992 5.045 249,363 +0.04(+0.75%)
Dec 15, 2003 5.064 5.064 5.005 5.007 248,160 -0.05(-0.99%)
Dec 12, 2003 5.021 5.057 5.006 5.057 356,405 +0.04(+0.87%)
Dec 11, 2003 5.020 5.025 4.999 5.014 223,705 -0.00(-0.10%)
Dec 10, 2003 5.032 5.036 5.002 5.019 230,921 -0.01(-0.27%)
Dec 09, 2003 5.057 5.057 5.024 5.032 207,268 -0.03(-0.54%)
Dec 08, 2003 5.032 5.060 5.022 5.060 170,786 +0.03(+0.55%)
Dec 05, 2003 5.046 5.050 5.024 5.032 204,863 -0.01(-0.27%)
Dec 04, 2003 5.064 5.064 5.024 5.046 249,363 -0.01(-0.17%)
Dec 03, 2003 5.064 5.064 5.064 5.055 335,157 -0.01(-0.12%)
Dec 02, 2003 5.057 5.062 5.051 5.061 305,490 -0.00(-0.05%)
Dec 01, 2003 5.026 5.064 5.016 5.064 394,892 +0.05(+1.00%)
Nov 28, 2003 5.005 5.037 4.995 5.014 114,659 +0.01(+0.17%)
Nov 26, 2003 5.015 5.015 4.991 5.005 246,557 -0.04(-0.86%)
Nov 25, 2003 5.026 5.049 5.007 5.049 272,215 +0.03(+0.57%)
Nov 24, 2003 5.026 5.039 5.005 5.020 439,794 +0.00(+0.05%)
Nov 21, 2003 5.045 5.046 4.989 5.017 298,675 -0.00(-0.05%)
Nov 20, 2003 4.996 5.026 4.984 5.020 456,632 -0.02(-0.37%)
Nov 19, 2003 5.027 5.065 5.027 5.039 639,846 -0.02(-0.39%)
Nov 18, 2003 5.061 5.061 5.034 5.059 571,692 +0.00(+0.02%)
Nov 17, 2003 5.015 5.057 5.015 5.057 572,894 +0.03(+0.52%)
Nov 14, 2003 5.024 5.049 5.019 5.031 589,732 +0.01(+0.15%)
Nov 13, 2003 5.026 5.026 4.976 5.024 291,057 -0.00(-0.05%)
Nov 12, 2003 4.949 5.026 4.949 5.026 359,612 +0.08(+1.61%)
Nov 11, 2003 4.958 4.958 4.908 4.946 315,112 -0.01(-0.23%)
Nov 10, 2003 4.958 4.976 4.936 4.958 434,181 -0.00(-0.08%)
Nov 07, 2003 4.980 4.982 4.956 4.961 556,858 -0.01(-0.18%)
Nov 06, 2003 5.007 5.007 4.965 4.970 564,876 -0.02(-0.33%)
Nov 05, 2003 4.943 4.995 4.969 4.986 398,901 -0.00(-0.03%)
Nov 04, 2003 4.943 5.009 4.943 4.987 517,569 +0.04(+0.86%)
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.