Indicators

Realty Income Corp (NY: O )

54.91 +0.99 (+1.84%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.083	5.125	5.056	5.125	394,756	+0.04(+0.83%)
Jan 29, 2004	5.071	5.083	5.035	5.083	367,364	-0.02(-0.49%)
Jan 28, 2004	5.099	5.136	5.085	5.108	346,418	+0.01(+0.19%)
Jan 27, 2004	5.038	5.098	5.027	5.098	667,057	+0.06(+1.18%)
Jan 26, 2004	5.033	5.038	5.009	5.038	332,320	+0.01(+0.15%)
Jan 23, 2004	4.990	5.031	4.984	5.031	316,610	+0.03(+0.55%)
Jan 22, 2004	5.015	5.023	4.994	5.004	288,010	-0.01(-0.17%)
Jan 21, 2004	5.009	5.012	4.978	5.012	367,364	+0.02(+0.32%)
Jan 20, 2004	4.946	4.996	4.946	4.996	387,505	+0.03(+0.68%)
Jan 16, 2004	4.976	5.015	4.960	4.963	417,716	-0.04(-0.89%)
Jan 15, 2004	5.027	5.033	4.999	5.007	266,258	-0.00(-0.07%)
Jan 14, 2004	4.994	5.011	4.959	5.011	704,518	+0.04(+0.80%)
Jan 13, 2004	4.981	4.981	4.934	4.971	380,254	+0.00(+0.00%)
Jan 12, 2004	4.968	4.978	4.945	4.971	323,458	+0.01(+0.13%)
Jan 09, 2004	4.925	4.965	4.904	4.965	344,404	+0.06(+1.14%)
Jan 08, 2004	4.907	4.953	4.903	4.909	507,543	-0.02(-0.43%)
Jan 07, 2004	4.897	4.937	4.891	4.930	338,362	+0.02(+0.35%)
Jan 06, 2004	4.915	4.930	4.897	4.913	429,397	-0.02(-0.43%)
Jan 05, 2004	4.966	4.990	4.907	4.934	418,924	-0.03(-0.62%)

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.