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

Realty Income Corp (NY: O )

55.26 +0.35 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2005 11.92 11.92 11.60 11.68 987,292 -0.25(-2.08%)
Feb 25, 2005 11.61 11.94 11.58 11.93 499,688 +0.23(+1.95%)
Feb 24, 2005 11.73 11.79 11.62 11.70 719,019 +0.02(+0.21%)
Feb 23, 2005 11.68 11.86 11.67 11.67 810,458 +0.00(+0.04%)
Feb 22, 2005 12.07 12.07 11.64 11.67 968,964 -0.39(-3.25%)
Feb 18, 2005 12.31 12.31 12.05 12.06 629,796 -0.24(-1.94%)
Feb 17, 2005 12.39 12.46 12.26 12.30 457,594 -0.12(-1.00%)
Feb 16, 2005 12.21 12.45 12.21 12.42 568,770 +0.09(+0.72%)
Feb 15, 2005 12.25 12.46 12.22 12.33 605,024 +0.01(+0.08%)
Feb 14, 2005 12.37 12.47 12.26 12.32 639,665 +0.03(+0.24%)
Feb 11, 2005 12.27 12.31 12.07 12.29 903,306 +0.17(+1.43%)
Feb 10, 2005 11.94 12.12 11.88 12.12 494,653 +0.14(+1.16%)
Feb 09, 2005 12.08 12.10 11.96 11.98 584,077 -0.08(-0.70%)
Feb 08, 2005 11.90 12.08 11.90 12.07 348,634 +0.17(+1.46%)
Feb 07, 2005 12.09 12.18 11.88 11.89 547,421 -0.12(-0.99%)
Feb 04, 2005 11.74 12.01 11.74 12.01 568,166 +0.31(+2.63%)
Feb 03, 2005 11.87 11.89 11.67 11.70 545,609 -0.19(-1.59%)
Feb 02, 2005 11.77 11.89 11.63 11.89 636,040 +0.19(+1.61%)
Feb 01, 2005 11.59 11.71 11.47 11.70 636,241 +0.13(+1.12%)
Jan 31, 2005 11.64 11.74 11.45 11.57 1,093,836 +0.09(+0.82%)
Jan 28, 2005 11.32 11.50 11.29 11.48 703,914 +0.11(+0.96%)
Jan 27, 2005 11.47 11.59 11.31 11.37 668,265 -0.10(-0.87%)
Jan 26, 2005 11.33 11.48 11.27 11.47 622,949 +0.11(+1.01%)
Jan 25, 2005 11.49 11.65 11.32 11.36 594,953 -0.16(-1.38%)
Jan 24, 2005 11.70 11.85 11.51 11.51 658,598 -0.19(-1.65%)
Jan 21, 2005 11.75 11.81 11.63 11.71 515,599 +0.03(+0.26%)
Jan 20, 2005 11.73 11.84 11.62 11.68 661,820 -0.12(-1.01%)
Jan 19, 2005 11.85 12.21 11.69 11.80 692,635 +0.02(+0.21%)
Jan 18, 2005 11.66 11.79 11.47 11.77 654,569 +0.19(+1.67%)
Jan 14, 2005 11.50 11.69 11.41 11.58 468,269 +0.18(+1.61%)
Jan 13, 2005 11.35 11.67 11.28 11.39 778,837 -0.01(-0.09%)
Jan 12, 2005 11.50 11.59 10.92 11.40 1,020,927 -0.09(-0.78%)
Jan 11, 2005 11.63 11.70 11.47 11.49 479,950 -0.12(-1.03%)
Jan 10, 2005 11.63 11.81 11.47 11.61 557,089 -0.00(-0.04%)
Jan 07, 2005 11.70 11.88 11.42 11.62 741,778 -0.07(-0.64%)
Jan 06, 2005 11.67 11.86 11.49 11.69 849,531 +0.01(+0.08%)
Jan 05, 2005 12.22 12.22 11.54 11.68 1,231,799 -0.63(-5.08%)
Jan 04, 2005 12.42 12.57 12.26 12.31 863,428 -0.11(-0.92%)
Jan 03, 2005 12.54 12.72 12.34 12.42 767,961 +6.14(+97.87%)
Dec 31, 2004 6.318 6.344 6.263 6.278 380,254 -0.02(-0.39%)
Dec 30, 2004 6.306 6.376 6.285 6.303 538,157 +0.00(+0.04%)
Dec 29, 2004 6.299 6.328 6.283 6.301 258,605 -0.01(-0.14%)
Dec 28, 2004 6.267 6.309 6.249 6.309 310,165 +0.04(+0.65%)
Dec 27, 2004 6.333 6.363 6.244 6.268 460,414 -0.08(-1.23%)
Dec 23, 2004 6.398 6.429 6.339 6.347 299,692 -0.05(-0.72%)
Dec 22, 2004 6.371 6.432 6.362 6.393 467,665 +0.02(+0.35%)
Dec 21, 2004 6.291 6.384 6.286 6.370 441,079 +0.08(+1.26%)
Dec 20, 2004 6.318 6.345 6.251 6.291 505,529 -0.04(-0.63%)
Dec 17, 2004 6.237 6.330 6.132 6.330 889,812 +0.06(+0.99%)
Dec 16, 2004 6.337 6.363 6.252 6.268 633,623 -0.08(-1.27%)
Dec 15, 2004 6.330 6.388 6.287 6.349 636,846 +0.02(+0.29%)
Dec 14, 2004 6.386 6.436 6.307 6.330 827,376 -0.14(-2.21%)
Dec 13, 2004 6.455 6.473 6.442 6.473 511,974 +0.03(+0.40%)
Dec 10, 2004 6.330 6.455 6.299 6.447 511,974 +0.12(+1.94%)
Dec 09, 2004 6.260 6.324 6.200 6.324 485,791 +0.05(+0.73%)
Dec 08, 2004 6.194 6.288 6.194 6.278 482,971 +0.10(+1.67%)
Dec 07, 2004 6.312 6.319 6.172 6.175 668,265 -0.15(-2.36%)
Dec 06, 2004 6.318 6.369 6.270 6.324 517,613 +0.01(+0.10%)
Dec 03, 2004 6.231 6.318 6.231 6.318 470,887 +0.07(+1.05%)
Dec 02, 2004 6.283 6.297 6.208 6.252 524,058 -0.04(-0.65%)
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.