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 (%)
Feb 27, 2004 5.407 5.408 5.338 5.400 244,552 +0.00(+0.00%)
Feb 26, 2004 5.413 5.425 5.379 5.400 265,800 -0.02(-0.39%)
Feb 25, 2004 5.375 5.425 5.363 5.421 339,567 +0.06(+1.09%)
Feb 24, 2004 5.344 5.394 5.344 5.363 285,044 +0.00(+0.02%)
Feb 23, 2004 5.363 5.369 5.340 5.362 267,003 -0.00(-0.02%)
Feb 20, 2004 5.310 5.363 5.300 5.363 234,129 +0.03(+0.58%)
Feb 19, 2004 5.313 5.332 5.288 5.332 215,286 +0.01(+0.21%)
Feb 18, 2004 5.325 5.339 5.294 5.320 261,791 -0.02(-0.44%)
Feb 17, 2004 5.357 5.367 5.325 5.344 337,162 +0.00(+0.00%)
Feb 13, 2004 5.375 5.390 5.303 5.344 293,864 -0.02(-0.35%)
Feb 12, 2004 5.363 5.382 5.314 5.363 392,888 -0.01(-0.12%)
Feb 11, 2004 5.313 5.372 5.305 5.369 428,167 +0.03(+0.58%)
Feb 10, 2004 5.314 5.338 5.256 5.338 330,747 +0.05(+0.94%)
Feb 09, 2004 5.302 5.327 5.263 5.288 308,296 -0.01(-0.26%)
Feb 06, 2004 5.202 5.302 5.153 5.302 504,339 +0.12(+2.31%)
Feb 05, 2004 5.120 5.207 5.120 5.182 481,889 +0.07(+1.47%)
Feb 04, 2004 5.197 5.207 5.107 5.107 505,141 -0.08(-1.52%)
Feb 03, 2004 5.189 5.216 5.176 5.186 291,458 -0.02(-0.38%)
Feb 02, 2004 5.173 5.206 5.125 5.206 321,927 +0.06(+1.09%)
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%)
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.