Skip to main content

Realty Income Corp (NY: O )

59.37 -1.11 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 5.531 5.539 5.475 5.535 542,455 +0.01(+0.10%)
Nov 29, 2004 5.537 5.558 5.476 5.529 778,794 -0.02(-0.44%)
Nov 26, 2004 5.592 5.603 5.553 5.553 230,937 -0.06(-0.99%)
Nov 24, 2004 5.471 5.612 5.447 5.609 861,626 +0.12(+2.12%)
Nov 23, 2004 5.414 5.492 5.361 5.492 740,530 +0.08(+1.54%)
Nov 22, 2004 5.357 5.421 5.345 5.409 790,048 +0.08(+1.46%)
Nov 19, 2004 5.365 5.379 5.331 5.331 579,369 -0.02(-0.33%)
Nov 18, 2004 5.404 5.447 5.327 5.349 903,942 -0.00(-0.08%)
Nov 17, 2004 5.448 5.523 5.338 5.354 644,193 -0.08(-1.49%)
Nov 16, 2004 5.509 5.539 5.434 5.435 509,142 -0.06(-1.15%)
Nov 15, 2004 5.498 5.542 5.456 5.498 694,612 +0.00(+0.06%)
Nov 12, 2004 5.398 5.498 5.368 5.495 545,606 +0.14(+2.53%)
Nov 11, 2004 5.331 5.376 5.321 5.359 650,946 +0.03(+0.63%)
Nov 10, 2004 5.279 5.442 5.274 5.326 536,603 +0.03(+0.50%)
Nov 09, 2004 5.298 5.331 5.279 5.299 377,692 +0.00(+0.02%)
Nov 08, 2004 5.298 5.338 5.276 5.298 515,445 +0.00(+0.00%)
Nov 05, 2004 5.468 5.468 5.268 5.298 1,135,329 -0.17(-3.11%)
Nov 04, 2004 5.404 5.480 5.398 5.468 599,626 +0.04(+0.82%)
Nov 03, 2004 5.341 5.435 5.341 5.423 408,754 +0.11(+2.07%)
Nov 02, 2004 5.397 5.423 5.305 5.314 540,654 -0.08(-1.54%)
Nov 01, 2004 5.347 5.414 5.315 5.397 458,273 +0.07(+1.25%)
Oct 29, 2004 5.387 5.431 5.281 5.330 619,884 -0.08(-1.42%)
Oct 28, 2004 5.387 5.409 5.341 5.407 352,933 -0.02(-0.35%)
Oct 27, 2004 5.404 5.426 5.354 5.426 506,891 +0.04(+0.83%)
Oct 26, 2004 5.290 5.381 5.250 5.381 620,334 +0.12(+2.26%)
Oct 25, 2004 5.192 5.262 5.169 5.262 447,919 +0.05(+1.02%)
Oct 22, 2004 5.287 5.340 5.196 5.209 451,070 -0.09(-1.68%)
Oct 21, 2004 5.258 5.318 5.226 5.298 389,847 +0.06(+1.19%)
Oct 20, 2004 5.226 5.265 5.166 5.236 505,541 -0.01(-0.19%)
Oct 19, 2004 5.265 5.330 5.226 5.246 487,984 -0.03(-0.57%)
Oct 18, 2004 5.237 5.304 5.198 5.276 449,720 +0.05(+0.93%)
Oct 15, 2004 5.188 5.251 5.181 5.227 729,726 +0.04(+0.77%)
Oct 14, 2004 5.176 5.216 5.171 5.187 728,825 +0.01(+0.21%)
Oct 13, 2004 5.192 5.204 5.154 5.176 449,270 -0.01(-0.13%)
Oct 12, 2004 5.119 5.214 5.081 5.182 519,046 +0.07(+1.30%)
Oct 11, 2004 5.137 5.158 5.113 5.116 261,548 -0.02(-0.41%)
Oct 08, 2004 5.104 5.154 5.087 5.137 523,548 +0.03(+0.65%)
Oct 07, 2004 5.137 5.165 5.103 5.104 575,767 -0.06(-1.18%)
Oct 06, 2004 5.119 5.165 5.117 5.165 388,497 +0.05(+0.98%)
Oct 05, 2004 5.098 5.138 5.075 5.115 430,362 -0.00(-0.09%)
Oct 04, 2004 5.126 5.137 5.094 5.119 484,833 -0.01(-0.13%)
Oct 01, 2004 4.993 5.126 4.993 5.126 949,859 +0.12(+2.49%)
Sep 30, 2004 4.996 5.043 4.978 5.001 629,788 +0.01(+0.29%)
Sep 29, 2004 4.970 4.987 4.947 4.987 420,459 -0.01(-0.18%)
Sep 28, 2004 4.931 4.996 4.930 4.996 547,407 +0.07(+1.40%)
Sep 27, 2004 4.943 4.943 4.904 4.927 342,579 -0.01(-0.20%)
Sep 24, 2004 4.918 4.958 4.915 4.937 284,057 +0.02(+0.34%)
Sep 23, 2004 4.937 4.966 4.910 4.920 439,366 +0.01(+0.11%)
Sep 22, 2004 4.931 4.937 4.887 4.915 716,671 -0.03(-0.67%)
Sep 21, 2004 4.915 4.948 4.909 4.948 431,263 +0.03(+0.56%)
Sep 20, 2004 4.965 4.965 4.907 4.920 452,871 -0.02(-0.45%)
Sep 17, 2004 4.993 4.993 4.915 4.943 798,602 -0.02(-0.43%)
Sep 16, 2004 4.895 4.970 4.877 4.964 505,091 +0.10(+1.99%)
Sep 15, 2004 4.854 4.887 4.810 4.867 446,118 +0.02(+0.44%)
Sep 14, 2004 4.887 4.887 4.825 4.846 855,773 -0.04(-0.82%)
Sep 13, 2004 4.918 4.940 4.873 4.886 521,747 -0.02(-0.32%)
Sep 10, 2004 4.916 4.931 4.848 4.901 602,778 -0.01(-0.27%)
Sep 09, 2004 4.959 4.959 4.881 4.915 789,148 -0.04(-0.90%)
Sep 08, 2004 4.968 4.970 4.931 4.959 567,664 -0.01(-0.18%)
Sep 07, 2004 4.904 4.968 4.898 4.968 496,087 +0.05(+0.95%)
Sep 03, 2004 4.914 4.936 4.878 4.921 350,682 +0.01(+0.14%)
Sep 02, 2004 4.869 4.915 4.846 4.915 436,215 +0.04(+0.80%)
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.