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

Realty Income Corp (NY: O )

54.63 -0.16 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 30, 2004 6.180 6.189 6.117 6.184 485,517 +0.01(+0.10%)
Nov 29, 2004 6.186 6.210 6.118 6.177 697,050 -0.03(-0.44%)
Nov 26, 2004 6.248 6.261 6.205 6.205 206,697 -0.06(-0.99%)
Nov 24, 2004 6.113 6.270 6.086 6.267 771,187 +0.13(+2.12%)
Nov 23, 2004 6.048 6.136 5.990 6.136 662,802 +0.09(+1.54%)
Nov 22, 2004 5.985 6.057 5.971 6.043 707,123 +0.09(+1.46%)
Nov 19, 2004 5.994 6.010 5.957 5.957 518,557 -0.02(-0.33%)
Nov 18, 2004 6.037 6.086 5.952 5.976 809,061 -0.00(-0.08%)
Nov 17, 2004 6.087 6.171 5.964 5.981 576,577 -0.09(-1.49%)
Nov 16, 2004 6.155 6.189 6.071 6.072 455,701 -0.07(-1.15%)
Nov 15, 2004 6.143 6.192 6.096 6.143 621,704 +0.00(+0.06%)
Nov 12, 2004 6.031 6.143 5.997 6.139 488,338 +0.15(+2.53%)
Nov 11, 2004 5.957 6.006 5.945 5.988 582,621 +0.04(+0.63%)
Nov 10, 2004 5.898 6.081 5.892 5.950 480,279 +0.03(+0.50%)
Nov 09, 2004 5.919 5.957 5.898 5.921 338,049 +0.00(+0.02%)
Nov 08, 2004 5.919 5.964 5.894 5.919 461,342 +0.00(+0.00%)
Nov 05, 2004 6.109 6.109 5.886 5.919 1,016,162 -0.19(-3.11%)
Nov 04, 2004 6.037 6.123 6.031 6.109 536,688 +0.05(+0.82%)
Nov 03, 2004 5.968 6.072 5.968 6.060 365,850 +0.12(+2.07%)
Nov 02, 2004 6.030 6.060 5.927 5.937 483,906 -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.