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

Realty Income Corp (NY: O )

52.73 -0.07 (-0.13%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 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 (%)
Aug 31, 2004 5.458 5.459 5.415 5.447 541,786 +0.02(+0.36%)
Aug 30, 2004 5.384 5.445 5.348 5.427 501,698 -0.01(-0.20%)
Aug 27, 2004 5.365 5.441 5.365 5.438 351,877 +0.05(+0.89%)
Aug 26, 2004 5.408 5.415 5.349 5.390 532,068 +0.03(+0.55%)
Aug 25, 2004 5.353 5.390 5.306 5.360 538,951 +0.00(+0.00%)
Aug 24, 2004 5.317 5.365 5.297 5.360 561,222 +0.06(+1.17%)
Aug 23, 2004 5.328 5.341 5.263 5.299 410,996 -0.04(-0.72%)
Aug 20, 2004 5.192 5.337 5.186 5.337 702,135 +0.18(+3.40%)
Aug 19, 2004 5.291 5.291 5.161 5.161 473,759 -0.13(-2.54%)
Aug 18, 2004 5.168 5.296 5.137 5.296 636,538 +0.15(+2.85%)
Aug 17, 2004 5.143 5.149 5.081 5.149 370,504 +0.06(+1.09%)
Aug 16, 2004 5.010 5.106 5.010 5.094 346,613 +0.10(+1.93%)
Aug 13, 2004 5.027 5.038 4.950 4.997 479,833 +0.00(+0.02%)
Aug 12, 2004 5.007 5.024 4.989 4.996 342,564 -0.03(-0.61%)
Aug 11, 2004 5.019 5.027 4.982 5.027 412,616 +0.01(+0.27%)
Aug 10, 2004 4.994 5.055 4.975 5.013 434,886 +0.05(+1.02%)
Aug 09, 2004 5.029 5.044 4.963 4.963 304,501 -0.04(-0.84%)
Aug 06, 2004 5.026 5.090 4.979 5.005 583,898 -0.00(-0.10%)
Aug 05, 2004 5.094 5.094 5.008 5.010 430,837 -0.10(-2.03%)
Aug 04, 2004 5.057 5.136 5.026 5.113 353,902 +0.05(+1.07%)
Aug 03, 2004 5.066 5.091 5.022 5.059 377,387 -0.01(-0.15%)
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.