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

Realty Income Corp (NY: O )

54.43 +1.12 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 30, 2004 4.958 5.017 4.950 5.003 489,551 +0.06(+1.30%)
Jul 29, 2004 4.971 4.987 4.908 4.939 513,846 -0.03(-0.67%)
Jul 28, 2004 4.970 4.994 4.874 4.973 651,925 +0.02(+0.42%)
Jul 27, 2004 4.881 4.970 4.881 4.952 627,224 +0.07(+1.47%)
Jul 26, 2004 4.921 4.973 4.861 4.880 560,412 -0.05(-1.08%)
Jul 23, 2004 5.036 5.036 4.907 4.933 1,096,125 -0.10(-2.06%)
Jul 22, 2004 5.169 5.169 5.037 5.037 532,878 -0.11(-2.21%)
Jul 21, 2004 5.303 5.308 5.149 5.150 933,346 -0.15(-2.89%)
Jul 20, 2004 5.255 5.310 5.248 5.303 380,222 +0.05(+0.94%)
Jul 19, 2004 5.211 5.284 5.180 5.254 461,206 +0.06(+1.09%)
Jul 16, 2004 5.237 5.269 5.196 5.197 326,772 -0.02(-0.38%)
Jul 15, 2004 5.211 5.273 5.194 5.217 556,363 +0.04(+0.72%)
Jul 14, 2004 5.201 5.217 5.161 5.180 397,228 -0.01(-0.14%)
Jul 13, 2004 5.216 5.223 5.180 5.187 628,034 -0.03(-0.54%)
Jul 12, 2004 5.174 5.222 5.155 5.216 501,698 +0.07(+1.42%)
Jul 09, 2004 5.155 5.205 5.132 5.143 424,358 -0.00(-0.10%)
Jul 08, 2004 5.211 5.233 5.137 5.148 717,117 -0.09(-1.74%)
Jul 07, 2004 5.159 5.239 5.159 5.239 483,477 +0.08(+1.58%)
Jul 06, 2004 5.263 5.273 5.105 5.158 488,741 -0.11(-2.02%)
Jul 02, 2004 5.132 5.264 5.122 5.264 529,638 +0.14(+2.72%)
Jul 01, 2004 5.153 5.165 5.064 5.124 514,251 -0.03(-0.55%)
Jun 30, 2004 5.081 5.154 5.047 5.153 917,959 +0.09(+1.81%)
Jun 29, 2004 5.248 5.260 5.048 5.061 1,062,516 -0.21(-3.98%)
Jun 28, 2004 5.285 5.286 5.217 5.271 730,480 +0.04(+0.68%)
Jun 25, 2004 5.279 5.342 5.223 5.236 5,675,798 +0.02(+0.40%)
Jun 24, 2004 5.202 5.244 5.195 5.215 642,612 +0.01(+0.19%)
Jun 23, 2004 5.186 5.216 5.180 5.205 636,133 -0.01(-0.24%)
Jun 22, 2004 5.181 5.223 5.152 5.217 824,017 +0.04(+0.69%)
Jun 21, 2004 5.143 5.185 5.124 5.181 447,439 +0.01(+0.26%)
Jun 18, 2004 5.112 5.170 5.085 5.168 901,762 +0.06(+1.21%)
Jun 17, 2004 4.989 5.115 4.989 5.106 593,211 +0.09(+1.75%)
Jun 16, 2004 4.952 5.048 4.918 5.018 636,943 +0.08(+1.65%)
Jun 15, 2004 4.948 4.968 4.884 4.937 644,636 +0.03(+0.58%)
Jun 14, 2004 4.939 4.944 4.868 4.908 682,699 -0.02(-0.50%)
Jun 10, 2004 4.933 4.948 4.905 4.933 552,719 +0.01(+0.13%)
Jun 09, 2004 4.921 4.948 4.908 4.927 679,055 +0.01(+0.13%)
Jun 08, 2004 4.939 4.940 4.902 4.921 485,906 -0.03(-0.62%)
Jun 07, 2004 4.847 4.959 4.847 4.952 522,754 +0.01(+0.30%)
Jun 04, 2004 4.911 4.964 4.911 4.937 304,096 +0.03(+0.53%)
Jun 03, 2004 4.896 4.939 4.896 4.911 357,141 -0.02(-0.33%)
Jun 02, 2004 4.877 4.958 4.877 4.927 665,287 +0.04(+0.88%)
Jun 01, 2004 4.927 4.927 4.844 4.884 495,625 -0.05(-1.00%)
May 28, 2004 4.915 4.952 4.900 4.933 499,674 +0.02(+0.50%)
May 27, 2004 4.964 4.964 4.877 4.908 515,466 -0.03(-0.62%)
May 26, 2004 4.877 4.945 4.844 4.939 574,989 +0.06(+1.32%)
May 25, 2004 4.779 4.876 4.774 4.875 449,059 +0.06(+1.23%)
May 24, 2004 4.754 4.816 4.754 4.816 455,132 +0.04(+0.91%)
May 21, 2004 4.728 4.785 4.728 4.773 421,119 +0.04(+0.91%)
May 20, 2004 4.635 4.731 4.635 4.729 394,799 +0.11(+2.32%)
May 19, 2004 4.806 4.822 4.622 4.622 491,980 -0.15(-3.21%)
May 18, 2004 4.685 4.775 4.659 4.775 541,381 +0.12(+2.60%)
May 17, 2004 4.684 4.693 4.597 4.654 979,507 -0.03(-0.63%)
May 14, 2004 4.661 4.717 4.600 4.684 362,000 +0.07(+1.55%)
May 13, 2004 4.544 4.649 4.544 4.612 1,106,653 +0.02(+0.48%)
May 12, 2004 4.593 4.601 4.519 4.590 424,358 +0.02(+0.49%)
May 11, 2004 4.451 4.626 4.451 4.568 880,301 +0.09(+2.04%)
May 10, 2004 4.569 4.572 4.367 4.476 1,501,452 -0.08(-1.79%)
May 07, 2004 4.744 4.744 4.558 4.558 1,229,344 -0.22(-4.70%)
May 06, 2004 4.766 4.791 4.666 4.782 689,178 +0.00(+0.08%)
May 05, 2004 4.850 4.853 4.779 4.779 545,025 -0.04(-0.90%)
May 04, 2004 4.765 4.876 4.765 4.822 970,599 +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.