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

Realty Income Corp (NY: O )

54.16 +0.85 (+1.60%)
Streaming Delayed Price Updated: 12:17 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 (%)
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%)
Aug 02, 2004 4.989 5.074 4.927 5.066 543,810 +0.06(+1.26%)
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%)
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.