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

Realty Income Corp (NY: O )

62.73 +0.25 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2004 5.579 5.587 5.522 5.583 537,766 +0.01(+0.10%)
Nov 29, 2004 5.585 5.606 5.523 5.577 772,063 -0.02(-0.44%)
Nov 26, 2004 5.641 5.652 5.602 5.602 228,941 -0.06(-0.99%)
Nov 24, 2004 5.519 5.661 5.494 5.658 854,178 +0.12(+2.12%)
Nov 23, 2004 5.461 5.540 5.408 5.540 734,129 +0.08(+1.54%)
Nov 22, 2004 5.404 5.469 5.391 5.456 783,220 +0.08(+1.46%)
Nov 19, 2004 5.411 5.426 5.378 5.378 574,361 -0.02(-0.33%)
Nov 18, 2004 5.451 5.494 5.373 5.396 896,129 -0.00(-0.08%)
Nov 17, 2004 5.495 5.572 5.385 5.400 638,625 -0.08(-1.49%)
Nov 16, 2004 5.557 5.587 5.481 5.482 504,741 -0.06(-1.15%)
Nov 15, 2004 5.546 5.591 5.503 5.546 688,609 +0.00(+0.06%)
Nov 12, 2004 5.445 5.546 5.415 5.542 540,890 +0.14(+2.53%)
Nov 11, 2004 5.378 5.423 5.368 5.406 645,320 +0.03(+0.63%)
Nov 10, 2004 5.325 5.490 5.320 5.372 531,965 +0.03(+0.50%)
Nov 09, 2004 5.344 5.378 5.325 5.345 374,428 +0.00(+0.02%)
Nov 08, 2004 5.344 5.385 5.322 5.344 510,989 +0.00(+0.00%)
Nov 05, 2004 5.516 5.516 5.314 5.344 1,125,516 -0.17(-3.11%)
Nov 04, 2004 5.451 5.528 5.445 5.516 594,444 +0.04(+0.82%)
Nov 03, 2004 5.388 5.482 5.388 5.471 405,221 +0.11(+2.07%)
Nov 02, 2004 5.444 5.471 5.351 5.360 535,981 -0.08(-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.