Indicators

Realty Income Corp (NY: O )

55.13 -0.06 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.939	4.976	4.924	4.958	497,202	+0.02(+0.50%)
May 27, 2004	4.989	4.989	4.902	4.933	512,916	-0.03(-0.62%)
May 26, 2004	4.902	4.970	4.868	4.964	572,145	+0.06(+1.32%)
May 25, 2004	4.802	4.900	4.797	4.899	446,837	+0.06(+1.23%)
May 24, 2004	4.778	4.840	4.778	4.840	452,881	+0.04(+0.91%)
May 21, 2004	4.752	4.809	4.752	4.796	419,036	+0.04(+0.91%)
May 20, 2004	4.659	4.754	4.659	4.753	392,846	+0.11(+2.32%)
May 19, 2004	4.830	4.846	4.645	4.645	489,546	-0.15(-3.21%)
May 18, 2004	4.708	4.799	4.682	4.799	538,703	+0.12(+2.60%)
May 17, 2004	4.707	4.717	4.620	4.677	974,661	-0.03(-0.63%)
May 14, 2004	4.685	4.740	4.623	4.707	360,209	+0.07(+1.55%)
May 13, 2004	4.567	4.672	4.567	4.635	1,101,178	+0.02(+0.48%)
May 12, 2004	4.616	4.624	4.542	4.613	422,259	+0.02(+0.49%)
May 11, 2004	4.474	4.649	4.474	4.590	875,946	+0.09(+2.04%)
May 10, 2004	4.591	4.595	4.389	4.498	1,494,024	-0.08(-1.79%)
May 07, 2004	4.768	4.768	4.580	4.580	1,223,262	-0.23(-4.70%)
May 06, 2004	4.790	4.815	4.690	4.806	685,768	+0.00(+0.08%)
May 05, 2004	4.874	4.877	4.802	4.802	542,329	-0.04(-0.90%)
May 04, 2004	4.789	4.900	4.789	4.846	965,797	+0.03(+0.54%)

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.