Indicators

Realty Income Corp (NY: O )

53.08 +0.01 (+0.01%)

Streaming Delayed Price Updated: 12:27 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.