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 (%)
Jan 31, 2005 11.59 11.68 11.40 11.52 1,099,275 +0.09(+0.82%)
Jan 28, 2005 11.26 11.44 11.23 11.42 707,414 +0.11(+0.96%)
Jan 27, 2005 11.42 11.53 11.25 11.31 671,588 -0.10(-0.87%)
Jan 26, 2005 11.27 11.43 11.22 11.41 626,046 +0.11(+1.01%)
Jan 25, 2005 11.44 11.60 11.26 11.30 597,911 -0.16(-1.38%)
Jan 24, 2005 11.64 11.79 11.45 11.46 661,872 -0.19(-1.65%)
Jan 21, 2005 11.69 11.75 11.57 11.65 518,163 +0.03(+0.26%)
Jan 20, 2005 11.67 11.78 11.56 11.62 665,110 -0.12(-1.01%)
Jan 19, 2005 11.79 12.15 11.63 11.74 696,079 +0.02(+0.21%)
Jan 18, 2005 11.61 11.73 11.41 11.71 657,824 +0.19(+1.67%)
Jan 14, 2005 11.44 11.63 11.36 11.52 470,597 +0.18(+1.61%)
Jan 13, 2005 11.29 11.61 11.22 11.34 782,709 -0.01(-0.09%)
Jan 12, 2005 11.44 11.54 10.87 11.35 1,026,003 -0.09(-0.78%)
Jan 11, 2005 11.58 11.64 11.41 11.44 482,337 -0.12(-1.03%)
Jan 10, 2005 11.58 11.75 11.42 11.56 559,859 -0.00(-0.04%)
Jan 07, 2005 11.64 11.82 11.36 11.56 745,466 -0.07(-0.64%)
Jan 06, 2005 11.61 11.80 11.44 11.63 853,754 +0.01(+0.08%)
Jan 05, 2005 12.16 12.16 11.49 11.63 1,237,924 -0.62(-5.08%)
Jan 04, 2005 12.36 12.50 12.20 12.25 867,720 -0.11(-0.92%)
Jan 03, 2005 12.48 12.65 12.28 12.36 771,779 +6.11(+97.86%)
Dec 31, 2004 6.287 6.313 6.232 6.247 382,145 -0.02(-0.39%)
Dec 30, 2004 6.274 6.345 6.253 6.272 540,832 +0.00(+0.04%)
Dec 29, 2004 6.268 6.297 6.252 6.270 259,891 -0.01(-0.14%)
Dec 28, 2004 6.236 6.278 6.218 6.278 311,707 +0.04(+0.65%)
Dec 27, 2004 6.302 6.331 6.213 6.237 462,703 -0.08(-1.23%)
Dec 23, 2004 6.366 6.397 6.308 6.315 301,182 -0.05(-0.72%)
Dec 22, 2004 6.340 6.400 6.330 6.361 469,990 +0.02(+0.35%)
Dec 21, 2004 6.260 6.352 6.255 6.339 443,272 +0.08(+1.26%)
Dec 20, 2004 6.287 6.314 6.220 6.260 508,042 -0.04(-0.63%)
Dec 17, 2004 6.207 6.299 6.102 6.299 894,236 +0.06(+0.99%)
Dec 16, 2004 6.305 6.331 6.221 6.237 636,773 -0.08(-1.27%)
Dec 15, 2004 6.299 6.356 6.256 6.318 640,012 +0.02(+0.29%)
Dec 14, 2004 6.355 6.404 6.276 6.299 831,489 -0.14(-2.21%)
Dec 13, 2004 6.423 6.441 6.410 6.441 514,519 +0.03(+0.40%)
Dec 10, 2004 6.299 6.423 6.268 6.415 514,519 +0.12(+1.94%)
Dec 09, 2004 6.229 6.293 6.169 6.293 488,206 +0.05(+0.73%)
Dec 08, 2004 6.163 6.257 6.163 6.247 485,373 +0.10(+1.67%)
Dec 07, 2004 6.281 6.288 6.141 6.145 671,588 -0.15(-2.36%)
Dec 06, 2004 6.287 6.337 6.239 6.293 520,187 +0.01(+0.10%)
Dec 03, 2004 6.200 6.287 6.200 6.287 473,228 +0.07(+1.05%)
Dec 02, 2004 6.252 6.266 6.177 6.221 526,664 -0.04(-0.65%)
Dec 01, 2004 6.182 6.298 6.173 6.262 779,673 +0.11(+1.75%)
Nov 30, 2004 6.151 6.160 6.088 6.155 487,802 +0.01(+0.10%)
Nov 29, 2004 6.157 6.181 6.089 6.148 700,329 -0.03(-0.44%)
Nov 26, 2004 6.219 6.231 6.176 6.176 207,670 -0.06(-0.99%)
Nov 24, 2004 6.084 6.241 6.057 6.237 774,815 +0.13(+2.12%)
Nov 23, 2004 6.020 6.108 5.962 6.108 665,920 +0.09(+1.54%)
Nov 22, 2004 5.957 6.029 5.943 6.015 710,450 +0.09(+1.46%)
Nov 19, 2004 5.966 5.982 5.929 5.929 520,996 -0.02(-0.33%)
Nov 18, 2004 6.009 6.057 5.924 5.948 812,868 -0.00(-0.08%)
Nov 17, 2004 6.058 6.142 5.936 5.953 579,290 -0.09(-1.49%)
Nov 16, 2004 6.126 6.160 6.042 6.043 457,845 -0.07(-1.15%)
Nov 15, 2004 6.114 6.163 6.067 6.114 624,629 +0.00(+0.06%)
Nov 12, 2004 6.003 6.114 5.969 6.110 490,635 +0.15(+2.53%)
Nov 11, 2004 5.929 5.978 5.918 5.960 585,362 +0.04(+0.63%)
Nov 10, 2004 5.871 6.052 5.864 5.922 482,539 +0.03(+0.50%)
Nov 09, 2004 5.892 5.929 5.871 5.893 339,639 +0.00(+0.02%)
Nov 08, 2004 5.892 5.936 5.867 5.892 463,513 +0.00(+0.00%)
Nov 05, 2004 6.081 6.081 5.858 5.892 1,020,943 -0.19(-3.11%)
Nov 04, 2004 6.009 6.094 6.003 6.081 539,213 +0.05(+0.82%)
Nov 03, 2004 5.940 6.043 5.940 6.031 367,571 +0.12(+2.07%)
Nov 02, 2004 6.002 6.031 5.899 5.909 486,182 -0.09(-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.