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

Realty Income Corp (NY: O )

54.15 +0.23 (+0.43%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 2, 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 11.64 11.74 11.45 11.57 1,093,836 +0.09(+0.82%)
Jan 28, 2005 11.32 11.50 11.29 11.48 703,914 +0.11(+0.96%)
Jan 27, 2005 11.47 11.59 11.31 11.37 668,265 -0.10(-0.87%)
Jan 26, 2005 11.33 11.48 11.27 11.47 622,949 +0.11(+1.01%)
Jan 25, 2005 11.49 11.65 11.32 11.36 594,953 -0.16(-1.38%)
Jan 24, 2005 11.70 11.85 11.51 11.51 658,598 -0.19(-1.65%)
Jan 21, 2005 11.75 11.81 11.63 11.71 515,599 +0.03(+0.26%)
Jan 20, 2005 11.73 11.84 11.62 11.68 661,820 -0.12(-1.01%)
Jan 19, 2005 11.85 12.21 11.69 11.80 692,635 +0.02(+0.21%)
Jan 18, 2005 11.66 11.79 11.47 11.77 654,569 +0.19(+1.67%)
Jan 14, 2005 11.50 11.69 11.41 11.58 468,269 +0.18(+1.61%)
Jan 13, 2005 11.35 11.67 11.28 11.39 778,837 -0.01(-0.09%)
Jan 12, 2005 11.50 11.59 10.92 11.40 1,020,927 -0.09(-0.78%)
Jan 11, 2005 11.63 11.70 11.47 11.49 479,950 -0.12(-1.03%)
Jan 10, 2005 11.63 11.81 11.47 11.61 557,089 -0.00(-0.04%)
Jan 07, 2005 11.70 11.88 11.42 11.62 741,778 -0.07(-0.64%)
Jan 06, 2005 11.67 11.86 11.49 11.69 849,531 +0.01(+0.08%)
Jan 05, 2005 12.22 12.22 11.54 11.68 1,231,799 -0.63(-5.08%)
Jan 04, 2005 12.42 12.57 12.26 12.31 863,428 -0.11(-0.92%)
Jan 03, 2005 12.54 12.72 12.34 12.42 767,961 +6.14(+97.87%)
Dec 31, 2004 6.318 6.344 6.263 6.278 380,254 -0.02(-0.39%)
Dec 30, 2004 6.306 6.376 6.285 6.303 538,157 +0.00(+0.04%)
Dec 29, 2004 6.299 6.328 6.283 6.301 258,605 -0.01(-0.14%)
Dec 28, 2004 6.267 6.309 6.249 6.309 310,165 +0.04(+0.65%)
Dec 27, 2004 6.333 6.363 6.244 6.268 460,414 -0.08(-1.23%)
Dec 23, 2004 6.398 6.429 6.339 6.347 299,692 -0.05(-0.72%)
Dec 22, 2004 6.371 6.432 6.362 6.393 467,665 +0.02(+0.35%)
Dec 21, 2004 6.291 6.384 6.286 6.370 441,079 +0.08(+1.26%)
Dec 20, 2004 6.318 6.345 6.251 6.291 505,529 -0.04(-0.63%)
Dec 17, 2004 6.237 6.330 6.132 6.330 889,812 +0.06(+0.99%)
Dec 16, 2004 6.337 6.363 6.252 6.268 633,623 -0.08(-1.27%)
Dec 15, 2004 6.330 6.388 6.287 6.349 636,846 +0.02(+0.29%)
Dec 14, 2004 6.386 6.436 6.307 6.330 827,376 -0.14(-2.21%)
Dec 13, 2004 6.455 6.473 6.442 6.473 511,974 +0.03(+0.40%)
Dec 10, 2004 6.330 6.455 6.299 6.447 511,974 +0.12(+1.94%)
Dec 09, 2004 6.260 6.324 6.200 6.324 485,791 +0.05(+0.73%)
Dec 08, 2004 6.194 6.288 6.194 6.278 482,971 +0.10(+1.67%)
Dec 07, 2004 6.312 6.319 6.172 6.175 668,265 -0.15(-2.36%)
Dec 06, 2004 6.318 6.369 6.270 6.324 517,613 +0.01(+0.10%)
Dec 03, 2004 6.231 6.318 6.231 6.318 470,887 +0.07(+1.05%)
Dec 02, 2004 6.283 6.297 6.208 6.252 524,058 -0.04(-0.65%)
Dec 01, 2004 6.213 6.329 6.204 6.293 775,816 +0.11(+1.75%)
Nov 30, 2004 6.182 6.190 6.118 6.185 485,388 +0.01(+0.10%)
Nov 29, 2004 6.188 6.211 6.119 6.179 696,865 -0.03(-0.44%)
Nov 26, 2004 6.250 6.262 6.206 6.206 206,642 -0.06(-0.99%)
Nov 24, 2004 6.115 6.272 6.087 6.268 770,982 +0.13(+2.12%)
Nov 23, 2004 6.050 6.138 5.992 6.138 662,626 +0.09(+1.54%)
Nov 22, 2004 5.987 6.059 5.973 6.045 706,935 +0.09(+1.46%)
Nov 19, 2004 5.995 6.011 5.958 5.958 518,419 -0.02(-0.33%)
Nov 18, 2004 6.039 6.087 5.953 5.978 808,847 -0.00(-0.08%)
Nov 17, 2004 6.088 6.173 5.966 5.983 576,424 -0.09(-1.49%)
Nov 16, 2004 6.157 6.190 6.072 6.074 455,580 -0.07(-1.15%)
Nov 15, 2004 6.144 6.194 6.097 6.144 621,539 +0.00(+0.06%)
Nov 12, 2004 6.033 6.144 5.999 6.141 488,208 +0.15(+2.53%)
Nov 11, 2004 5.958 6.008 5.947 5.989 582,466 +0.04(+0.63%)
Nov 10, 2004 5.900 6.082 5.894 5.952 480,152 +0.03(+0.50%)
Nov 09, 2004 5.921 5.958 5.900 5.922 337,959 +0.00(+0.02%)
Nov 08, 2004 5.921 5.966 5.896 5.921 461,220 +0.00(+0.00%)
Nov 05, 2004 6.111 6.111 5.887 5.921 1,015,892 -0.19(-3.11%)
Nov 04, 2004 6.039 6.124 6.033 6.111 536,545 +0.05(+0.82%)
Nov 03, 2004 5.969 6.074 5.969 6.061 365,753 +0.12(+2.07%)
Nov 02, 2004 6.031 6.061 5.928 5.938 483,777 -0.09(-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.