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

Realty Income Corp (NY: O )

53.04 +1.01 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 11.70 11.80 11.51 11.63 1,088,949 +0.09(+0.82%)
Jan 28, 2005 11.37 11.55 11.34 11.53 700,769 +0.11(+0.96%)
Jan 27, 2005 11.53 11.64 11.36 11.42 665,279 -0.10(-0.87%)
Jan 26, 2005 11.38 11.54 11.32 11.52 620,166 +0.11(+1.01%)
Jan 25, 2005 11.55 11.71 11.37 11.41 592,295 -0.16(-1.38%)
Jan 24, 2005 11.75 11.90 11.56 11.57 655,655 -0.19(-1.65%)
Jan 21, 2005 11.80 11.87 11.68 11.76 513,296 +0.03(+0.25%)
Jan 20, 2005 11.78 11.89 11.67 11.73 658,863 -0.12(-1.01%)
Jan 19, 2005 11.90 12.27 11.74 11.85 689,541 +0.02(+0.21%)
Jan 18, 2005 11.72 11.85 11.52 11.83 651,645 +0.19(+1.67%)
Jan 14, 2005 11.55 11.74 11.47 11.63 466,177 +0.18(+1.61%)
Jan 13, 2005 11.40 11.72 11.33 11.45 775,357 -0.01(-0.09%)
Jan 12, 2005 11.55 11.65 10.97 11.46 1,016,366 -0.09(-0.78%)
Jan 11, 2005 11.69 11.75 11.52 11.55 477,806 -0.12(-1.03%)
Jan 10, 2005 11.69 11.86 11.53 11.67 554,600 -0.01(-0.04%)
Jan 07, 2005 11.76 11.93 11.47 11.67 738,464 -0.07(-0.64%)
Jan 06, 2005 11.72 11.91 11.55 11.75 845,735 +0.01(+0.09%)
Jan 05, 2005 12.27 12.27 11.60 11.74 1,226,296 -0.63(-5.08%)
Jan 04, 2005 12.48 12.62 12.32 12.36 859,570 -0.11(-0.92%)
Jan 03, 2005 12.60 12.77 12.39 12.48 764,530 +6.17(+97.86%)
Dec 31, 2004 6.346 6.373 6.292 6.307 378,555 -0.02(-0.39%)
Dec 30, 2004 6.334 6.405 6.313 6.331 535,752 +0.00(+0.04%)
Dec 29, 2004 6.328 6.356 6.312 6.329 257,450 -0.01(-0.14%)
Dec 28, 2004 6.295 6.338 6.277 6.338 308,779 +0.04(+0.65%)
Dec 27, 2004 6.361 6.391 6.272 6.297 458,357 -0.08(-1.23%)
Dec 23, 2004 6.426 6.457 6.368 6.375 298,353 -0.05(-0.72%)
Dec 22, 2004 6.400 6.461 6.390 6.421 465,575 +0.02(+0.35%)
Dec 21, 2004 6.319 6.413 6.314 6.399 439,108 +0.08(+1.26%)
Dec 20, 2004 6.346 6.374 6.279 6.319 503,270 -0.04(-0.63%)
Dec 17, 2004 6.265 6.359 6.159 6.359 885,836 +0.06(+0.99%)
Dec 16, 2004 6.365 6.391 6.280 6.297 630,792 -0.08(-1.27%)
Dec 15, 2004 6.359 6.416 6.315 6.378 634,000 +0.02(+0.29%)
Dec 14, 2004 6.415 6.465 6.335 6.359 823,679 -0.14(-2.21%)
Dec 13, 2004 6.484 6.502 6.471 6.502 509,687 +0.03(+0.40%)
Dec 10, 2004 6.359 6.484 6.328 6.476 509,687 +0.12(+1.94%)
Dec 09, 2004 6.288 6.353 6.228 6.353 483,621 +0.05(+0.73%)
Dec 08, 2004 6.222 6.317 6.222 6.307 480,814 +0.10(+1.67%)
Dec 07, 2004 6.340 6.348 6.199 6.203 665,279 -0.15(-2.36%)
Dec 06, 2004 6.346 6.398 6.298 6.353 515,301 +0.01(+0.10%)
Dec 03, 2004 6.259 6.346 6.259 6.346 468,783 +0.07(+1.05%)
Dec 02, 2004 6.312 6.325 6.235 6.280 521,717 -0.04(-0.65%)
Dec 01, 2004 6.240 6.358 6.232 6.322 772,350 +0.11(+1.75%)
Nov 30, 2004 6.209 6.218 6.146 6.213 483,220 +0.01(+0.10%)
Nov 29, 2004 6.216 6.239 6.147 6.207 693,751 -0.03(-0.44%)
Nov 26, 2004 6.278 6.290 6.234 6.234 205,719 -0.06(-0.99%)
Nov 24, 2004 6.142 6.300 6.115 6.297 767,538 +0.13(+2.12%)
Nov 23, 2004 6.077 6.166 6.019 6.166 659,665 +0.09(+1.54%)
Nov 22, 2004 6.014 6.086 6.000 6.072 703,777 +0.09(+1.46%)
Nov 19, 2004 6.022 6.038 5.985 5.985 516,103 -0.02(-0.33%)
Nov 18, 2004 6.066 6.115 5.980 6.005 805,233 -0.00(-0.08%)
Nov 17, 2004 6.116 6.201 5.992 6.010 573,849 -0.09(-1.49%)
Nov 16, 2004 6.184 6.218 6.100 6.101 453,545 -0.07(-1.15%)
Nov 15, 2004 6.172 6.222 6.125 6.172 618,762 +0.00(+0.06%)
Nov 12, 2004 6.060 6.172 6.026 6.168 486,027 +0.15(+2.53%)
Nov 11, 2004 5.985 6.035 5.974 6.016 579,864 +0.04(+0.63%)
Nov 10, 2004 5.926 6.110 5.920 5.979 478,007 +0.03(+0.50%)
Nov 09, 2004 5.947 5.985 5.926 5.949 336,449 +0.00(+0.02%)
Nov 08, 2004 5.947 5.992 5.923 5.947 459,159 +0.00(+0.00%)
Nov 05, 2004 6.138 6.138 5.914 5.947 1,011,353 -0.19(-3.11%)
Nov 04, 2004 6.066 6.152 6.060 6.138 534,148 +0.05(+0.82%)
Nov 03, 2004 5.996 6.101 5.996 6.088 364,119 +0.12(+2.07%)
Nov 02, 2004 6.058 6.088 5.955 5.965 481,616 -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.