Indicators

Realty Income Corp (NY: O )

55.13 -0.06 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.940	4.978	4.925	4.959	497,070	+0.02(+0.50%)
May 27, 2004	4.990	4.990	4.903	4.934	512,780	-0.03(-0.62%)
May 26, 2004	4.903	4.971	4.870	4.965	571,993	+0.06(+1.32%)
May 25, 2004	4.804	4.902	4.799	4.901	446,718	+0.06(+1.23%)
May 24, 2004	4.779	4.841	4.779	4.841	452,760	+0.04(+0.91%)
May 21, 2004	4.753	4.810	4.753	4.798	418,924	+0.04(+0.91%)
May 20, 2004	4.660	4.755	4.660	4.754	392,741	+0.11(+2.32%)
May 19, 2004	4.831	4.847	4.646	4.646	489,416	-0.15(-3.21%)
May 18, 2004	4.709	4.800	4.683	4.800	538,560	+0.12(+2.60%)
May 17, 2004	4.708	4.718	4.621	4.678	974,402	-0.03(-0.63%)
May 14, 2004	4.686	4.742	4.624	4.708	360,114	+0.07(+1.55%)
May 13, 2004	4.568	4.673	4.568	4.636	1,100,885	+0.02(+0.48%)
May 12, 2004	4.618	4.625	4.543	4.614	422,147	+0.02(+0.49%)
May 11, 2004	4.475	4.650	4.475	4.591	875,713	+0.09(+2.04%)
May 10, 2004	4.593	4.596	4.390	4.500	1,493,627	-0.08(-1.79%)
May 07, 2004	4.769	4.769	4.582	4.582	1,222,938	-0.23(-4.70%)
May 06, 2004	4.791	4.816	4.691	4.807	685,586	+0.00(+0.08%)
May 05, 2004	4.876	4.878	4.804	4.804	542,185	-0.04(-0.90%)
May 04, 2004	4.790	4.902	4.790	4.847	965,541	+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.