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

Realty Income Corp (NY: O )

54.77 -0.25 (-0.45%)
Streaming Delayed Price Updated: 2:50 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 (%)
Oct 29, 2004 6.019 6.068 5.901 5.955 554,819 -0.09(-1.42%)
Oct 28, 2004 6.019 6.043 5.968 6.041 315,888 -0.02(-0.35%)
Oct 27, 2004 6.037 6.062 5.981 6.062 453,687 +0.05(+0.83%)
Oct 26, 2004 5.911 6.012 5.866 6.012 555,222 +0.13(+2.26%)
Oct 25, 2004 5.801 5.880 5.775 5.880 400,904 +0.06(+1.02%)
Oct 22, 2004 5.907 5.966 5.805 5.820 403,725 -0.10(-1.68%)
Oct 21, 2004 5.875 5.942 5.839 5.919 348,928 +0.07(+1.19%)
Oct 20, 2004 5.839 5.882 5.772 5.850 452,478 -0.01(-0.19%)
Oct 19, 2004 5.882 5.955 5.839 5.861 436,764 -0.03(-0.57%)
Oct 18, 2004 5.851 5.926 5.808 5.894 402,516 +0.05(+0.93%)
Oct 15, 2004 5.796 5.867 5.789 5.840 653,132 +0.04(+0.77%)
Oct 14, 2004 5.783 5.827 5.778 5.795 652,326 +0.01(+0.21%)
Oct 13, 2004 5.801 5.814 5.758 5.783 402,113 -0.01(-0.13%)
Oct 12, 2004 5.720 5.825 5.677 5.790 464,565 +0.07(+1.30%)
Oct 11, 2004 5.739 5.763 5.712 5.716 234,096 -0.02(-0.41%)
Oct 08, 2004 5.702 5.758 5.684 5.739 468,595 +0.04(+0.65%)
Oct 07, 2004 5.739 5.770 5.701 5.702 515,333 -0.07(-1.18%)
Oct 06, 2004 5.720 5.770 5.717 5.770 347,719 +0.06(+0.98%)
Oct 05, 2004 5.696 5.741 5.670 5.715 385,190 -0.00(-0.09%)
Oct 04, 2004 5.727 5.739 5.691 5.720 433,944 -0.01(-0.13%)
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.