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 (%)
Aug 31, 2004 5.511 5.512 5.467 5.500 536,554 +0.02(+0.36%)
Aug 30, 2004 5.436 5.499 5.400 5.480 496,854 -0.01(-0.20%)
Aug 27, 2004 5.418 5.494 5.418 5.491 348,479 +0.05(+0.89%)
Aug 26, 2004 5.461 5.467 5.401 5.442 526,930 +0.03(+0.55%)
Aug 25, 2004 5.405 5.442 5.358 5.413 533,747 +0.00(+0.00%)
Aug 24, 2004 5.369 5.418 5.349 5.413 555,803 +0.06(+1.17%)
Aug 23, 2004 5.380 5.393 5.314 5.350 407,027 -0.04(-0.72%)
Aug 20, 2004 5.243 5.389 5.237 5.389 695,355 +0.18(+3.40%)
Aug 19, 2004 5.343 5.343 5.212 5.212 469,184 -0.14(-2.54%)
Aug 18, 2004 5.218 5.348 5.187 5.348 630,391 +0.15(+2.85%)
Aug 17, 2004 5.193 5.199 5.131 5.199 366,926 +0.06(+1.09%)
Aug 16, 2004 5.058 5.156 5.058 5.143 343,266 +0.10(+1.93%)
Aug 13, 2004 5.076 5.087 4.999 5.046 475,199 +0.00(+0.02%)
Aug 12, 2004 5.056 5.073 5.037 5.045 339,256 -0.03(-0.61%)
Aug 11, 2004 5.068 5.076 5.031 5.076 408,631 +0.01(+0.27%)
Aug 10, 2004 5.042 5.105 5.024 5.062 430,687 +0.05(+1.02%)
Aug 09, 2004 5.078 5.093 5.011 5.011 301,561 -0.04(-0.84%)
Aug 06, 2004 5.075 5.139 5.027 5.053 578,260 -0.00(-0.10%)
Aug 05, 2004 5.143 5.143 5.057 5.058 426,677 -0.10(-2.03%)
Aug 04, 2004 5.106 5.186 5.075 5.163 350,485 +0.05(+1.07%)
Aug 03, 2004 5.116 5.141 5.071 5.108 373,743 -0.01(-0.15%)
Aug 02, 2004 5.037 5.123 4.975 5.116 538,559 +0.06(+1.26%)
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%)
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.