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

Realty Income Corp (NY: O )

53.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2004 4.807 4.856 4.728 4.769 599,914 -0.05(-1.03%)
Apr 29, 2004 4.837 4.869 4.763 4.819 656,457 -0.02(-0.39%)
Apr 28, 2004 4.856 4.873 4.825 4.838 513,697 +0.00(+0.05%)
Apr 27, 2004 4.803 4.875 4.803 4.835 566,229 +0.02(+0.49%)
Apr 26, 2004 4.794 4.854 4.790 4.812 911,501 +0.04(+0.76%)
Apr 23, 2004 4.870 4.870 4.775 4.775 483,621 -0.08(-1.57%)
Apr 22, 2004 4.794 4.914 4.764 4.851 572,245 +0.08(+1.59%)
Apr 21, 2004 4.738 4.797 4.732 4.775 545,778 +0.04(+0.79%)
Apr 20, 2004 4.914 4.938 4.738 4.738 675,305 -0.18(-3.58%)
Apr 19, 2004 4.900 4.930 4.819 4.914 639,214 +0.01(+0.15%)
Apr 16, 2004 4.744 4.941 4.744 4.906 1,168,951 +0.14(+3.04%)
Apr 15, 2004 4.644 4.793 4.644 4.762 1,153,713 +0.15(+3.22%)
Apr 14, 2004 4.551 4.744 4.551 4.613 1,010,952 -0.10(-2.06%)
Apr 13, 2004 4.707 4.858 4.539 4.711 1,620,893 -0.00(-0.05%)
Apr 12, 2004 5.040 5.041 4.520 4.713 3,157,974 -0.33(-6.48%)
Apr 08, 2004 5.153 5.174 5.040 5.040 680,919 -0.11(-2.20%)
Apr 07, 2004 5.012 5.212 4.969 5.153 1,012,957 +0.12(+2.30%)
Apr 06, 2004 5.299 5.300 4.913 5.037 3,095,817 -0.35(-6.52%)
Apr 05, 2004 5.505 5.505 5.389 5.389 1,149,703 -0.13(-2.33%)
Apr 02, 2004 5.548 5.561 5.460 5.517 547,783 -0.05(-0.90%)
Apr 01, 2004 5.561 5.567 5.536 5.567 349,683 +0.00(+0.00%)
Mar 31, 2004 5.536 5.567 5.496 5.567 640,417 +0.05(+0.90%)
Mar 30, 2004 5.472 5.538 5.461 5.517 794,807 +0.02(+0.34%)
Mar 29, 2004 5.489 5.511 5.475 5.499 448,733 -0.00(-0.05%)
Mar 26, 2004 5.527 5.530 5.486 5.501 385,774 -0.02(-0.41%)
Mar 25, 2004 5.455 5.524 5.455 5.524 629,188 +0.01(+0.23%)
Mar 24, 2004 5.542 5.542 5.499 5.511 613,148 -0.04(-0.79%)
Mar 23, 2004 5.548 5.560 5.492 5.555 1,713,125 -0.02(-0.45%)
Mar 22, 2004 5.590 5.600 5.557 5.580 212,135 -0.01(-0.18%)
Mar 19, 2004 5.561 5.605 5.546 5.590 293,140 +0.01(+0.18%)
Mar 18, 2004 5.555 5.580 5.516 5.580 263,465 +0.02(+0.45%)
Mar 17, 2004 5.425 5.555 5.424 5.555 431,890 +0.11(+2.06%)
Mar 16, 2004 5.484 5.484 5.405 5.442 186,069 +0.00(+0.00%)
Mar 15, 2004 5.517 5.532 5.418 5.442 297,150 -0.09(-1.69%)
Mar 12, 2004 5.449 5.536 5.436 5.536 279,104 +0.12(+2.30%)
Mar 11, 2004 5.461 5.472 5.411 5.411 311,185 -0.07(-1.36%)
Mar 10, 2004 5.548 5.580 5.461 5.486 311,586 -0.06(-1.06%)
Mar 09, 2004 5.492 5.546 5.487 5.545 237,399 +0.03(+0.61%)
Mar 08, 2004 5.461 5.511 5.447 5.511 530,138 +0.06(+1.14%)
Mar 05, 2004 5.467 5.486 5.444 5.449 483,220 -0.05(-0.95%)
Mar 04, 2004 5.548 5.548 5.472 5.501 145,968 +0.00(+0.05%)
Mar 03, 2004 5.484 5.506 5.449 5.499 233,389 -0.01(-0.11%)
Mar 02, 2004 5.472 5.505 5.441 5.505 245,820 +0.03(+0.57%)
Mar 01, 2004 5.380 5.474 5.370 5.474 214,942 +0.07(+1.39%)
Feb 27, 2004 5.405 5.406 5.336 5.399 244,617 +0.00(+0.00%)
Feb 26, 2004 5.411 5.424 5.378 5.399 265,871 -0.02(-0.39%)
Feb 25, 2004 5.374 5.424 5.361 5.420 339,657 +0.06(+1.09%)
Feb 24, 2004 5.343 5.393 5.343 5.361 285,119 +0.00(+0.02%)
Feb 23, 2004 5.361 5.368 5.339 5.360 267,074 -0.00(-0.02%)
Feb 20, 2004 5.309 5.361 5.299 5.361 234,191 +0.03(+0.58%)
Feb 19, 2004 5.312 5.330 5.287 5.330 215,343 +0.01(+0.21%)
Feb 18, 2004 5.324 5.338 5.293 5.319 261,861 -0.02(-0.44%)
Feb 17, 2004 5.355 5.365 5.324 5.343 337,251 +0.00(+0.00%)
Feb 13, 2004 5.374 5.389 5.302 5.343 293,942 -0.02(-0.35%)
Feb 12, 2004 5.361 5.380 5.313 5.361 392,992 -0.01(-0.12%)
Feb 11, 2004 5.312 5.370 5.304 5.368 428,281 +0.03(+0.58%)
Feb 10, 2004 5.313 5.336 5.254 5.336 330,835 +0.05(+0.94%)
Feb 09, 2004 5.300 5.325 5.262 5.287 308,378 -0.01(-0.26%)
Feb 06, 2004 5.201 5.300 5.152 5.300 504,473 +0.12(+2.31%)
Feb 05, 2004 5.118 5.206 5.118 5.181 482,017 +0.07(+1.47%)
Feb 04, 2004 5.196 5.206 5.106 5.106 505,275 -0.08(-1.52%)
Feb 03, 2004 5.188 5.214 5.174 5.184 291,536 -0.02(-0.38%)
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.