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

Realty Income Corp (NY: O )

53.06 +1.31 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 5.989 6.038 5.871 5.926 557,578 -0.09(-1.42%)
Oct 28, 2004 5.989 6.013 5.938 6.011 317,459 -0.02(-0.35%)
Oct 27, 2004 6.007 6.032 5.952 6.032 455,942 +0.05(+0.83%)
Oct 26, 2004 5.881 5.983 5.837 5.983 557,983 +0.13(+2.26%)
Oct 25, 2004 5.773 5.851 5.747 5.851 402,897 +0.06(+1.02%)
Oct 22, 2004 5.878 5.937 5.776 5.791 405,732 -0.10(-1.68%)
Oct 21, 2004 5.846 5.912 5.810 5.890 350,662 +0.07(+1.19%)
Oct 20, 2004 5.810 5.853 5.743 5.821 454,727 -0.01(-0.19%)
Oct 19, 2004 5.853 5.926 5.810 5.832 438,935 -0.03(-0.57%)
Oct 18, 2004 5.822 5.896 5.779 5.865 404,517 +0.05(+0.93%)
Oct 15, 2004 5.768 5.838 5.760 5.811 656,379 +0.04(+0.77%)
Oct 14, 2004 5.754 5.799 5.749 5.767 655,569 +0.01(+0.21%)
Oct 13, 2004 5.773 5.785 5.729 5.754 404,112 -0.01(-0.13%)
Oct 12, 2004 5.691 5.796 5.649 5.762 466,875 +0.07(+1.30%)
Oct 11, 2004 5.711 5.734 5.684 5.688 235,259 -0.02(-0.41%)
Oct 08, 2004 5.674 5.729 5.655 5.711 470,924 +0.04(+0.65%)
Oct 07, 2004 5.711 5.742 5.673 5.674 517,895 -0.07(-1.18%)
Oct 06, 2004 5.691 5.742 5.689 5.742 349,448 +0.06(+0.98%)
Oct 05, 2004 5.668 5.712 5.642 5.686 387,105 -0.00(-0.09%)
Oct 04, 2004 5.699 5.711 5.663 5.691 436,101 -0.01(-0.13%)
Oct 01, 2004 5.550 5.699 5.550 5.699 854,386 +0.14(+2.49%)
Sep 30, 2004 5.554 5.606 5.534 5.560 566,486 +0.02(+0.29%)
Sep 29, 2004 5.526 5.544 5.500 5.544 378,197 -0.01(-0.18%)
Sep 28, 2004 5.483 5.554 5.481 5.554 492,385 +0.08(+1.40%)
Sep 27, 2004 5.495 5.495 5.452 5.478 308,146 -0.01(-0.20%)
Sep 24, 2004 5.468 5.512 5.464 5.489 255,506 +0.02(+0.34%)
Sep 23, 2004 5.489 5.521 5.459 5.470 395,204 +0.01(+0.11%)
Sep 22, 2004 5.483 5.489 5.433 5.464 644,636 -0.04(-0.67%)
Sep 21, 2004 5.464 5.501 5.458 5.501 387,915 +0.03(+0.56%)
Sep 20, 2004 5.520 5.520 5.455 5.470 407,352 -0.02(-0.45%)
Sep 17, 2004 5.550 5.550 5.464 5.495 718,332 -0.02(-0.43%)
Sep 16, 2004 5.442 5.526 5.422 5.518 454,323 +0.11(+1.99%)
Sep 15, 2004 5.396 5.433 5.348 5.411 401,278 +0.02(+0.44%)
Sep 14, 2004 5.433 5.433 5.364 5.387 769,757 -0.04(-0.82%)
Sep 13, 2004 5.468 5.492 5.417 5.432 469,305 -0.02(-0.32%)
Sep 10, 2004 5.465 5.483 5.390 5.449 542,191 -0.01(-0.27%)
Sep 09, 2004 5.513 5.513 5.427 5.464 709,829 -0.05(-0.90%)
Sep 08, 2004 5.523 5.526 5.483 5.513 510,607 -0.01(-0.18%)
Sep 07, 2004 5.452 5.523 5.445 5.523 446,224 +0.05(+0.95%)
Sep 03, 2004 5.463 5.487 5.423 5.471 315,434 +0.01(+0.14%)
Sep 02, 2004 5.413 5.464 5.387 5.464 392,369 +0.04(+0.80%)
Sep 01, 2004 5.444 5.507 5.402 5.421 610,218 -0.03(-0.48%)
Aug 31, 2004 5.458 5.459 5.415 5.447 541,786 +0.02(+0.36%)
Aug 30, 2004 5.384 5.445 5.348 5.427 501,698 -0.01(-0.20%)
Aug 27, 2004 5.365 5.441 5.365 5.438 351,877 +0.05(+0.89%)
Aug 26, 2004 5.408 5.415 5.349 5.390 532,068 +0.03(+0.55%)
Aug 25, 2004 5.353 5.390 5.306 5.360 538,951 +0.00(+0.00%)
Aug 24, 2004 5.317 5.365 5.297 5.360 561,222 +0.06(+1.17%)
Aug 23, 2004 5.328 5.341 5.263 5.299 410,996 -0.04(-0.72%)
Aug 20, 2004 5.192 5.337 5.186 5.337 702,135 +0.18(+3.40%)
Aug 19, 2004 5.291 5.291 5.161 5.161 473,759 -0.13(-2.54%)
Aug 18, 2004 5.168 5.296 5.137 5.296 636,538 +0.15(+2.85%)
Aug 17, 2004 5.143 5.149 5.081 5.149 370,504 +0.06(+1.09%)
Aug 16, 2004 5.010 5.106 5.010 5.094 346,613 +0.10(+1.93%)
Aug 13, 2004 5.027 5.038 4.950 4.997 479,833 +0.00(+0.02%)
Aug 12, 2004 5.007 5.024 4.989 4.996 342,564 -0.03(-0.61%)
Aug 11, 2004 5.019 5.027 4.982 5.027 412,616 +0.01(+0.27%)
Aug 10, 2004 4.994 5.055 4.975 5.013 434,886 +0.05(+1.02%)
Aug 09, 2004 5.029 5.044 4.963 4.963 304,501 -0.04(-0.84%)
Aug 06, 2004 5.026 5.090 4.979 5.005 583,898 -0.00(-0.10%)
Aug 05, 2004 5.094 5.094 5.008 5.010 430,837 -0.10(-2.03%)
Aug 04, 2004 5.057 5.136 5.026 5.113 353,902 +0.05(+1.07%)
Aug 03, 2004 5.066 5.091 5.022 5.059 377,387 -0.01(-0.15%)
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.