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

Realty Income Corp (NY: O )

55.41 +0.15 (+0.27%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 6, 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 27, 2004 5.379 5.381 5.311 5.373 245,780 +0.00(+0.00%)
Feb 26, 2004 5.386 5.398 5.352 5.373 267,135 -0.02(-0.39%)
Feb 25, 2004 5.348 5.398 5.336 5.394 341,272 +0.06(+1.09%)
Feb 24, 2004 5.317 5.367 5.317 5.336 286,475 +0.00(+0.02%)
Feb 23, 2004 5.336 5.342 5.314 5.335 268,344 -0.00(-0.02%)
Feb 20, 2004 5.284 5.336 5.274 5.336 235,304 +0.03(+0.58%)
Feb 19, 2004 5.286 5.305 5.262 5.305 216,367 +0.01(+0.21%)
Feb 18, 2004 5.299 5.312 5.268 5.294 263,106 -0.02(-0.44%)
Feb 17, 2004 5.330 5.340 5.299 5.317 338,855 +0.00(+0.00%)
Feb 13, 2004 5.348 5.363 5.276 5.317 295,339 -0.02(-0.35%)
Feb 12, 2004 5.336 5.355 5.288 5.336 394,860 -0.01(-0.12%)
Feb 11, 2004 5.286 5.345 5.279 5.342 430,317 +0.03(+0.58%)
Feb 10, 2004 5.288 5.311 5.229 5.311 332,408 +0.05(+0.94%)
Feb 09, 2004 5.275 5.300 5.237 5.262 309,844 -0.01(-0.26%)
Feb 06, 2004 5.176 5.275 5.128 5.275 506,872 +0.12(+2.31%)
Feb 05, 2004 5.094 5.181 5.094 5.156 484,308 +0.07(+1.47%)
Feb 04, 2004 5.171 5.181 5.082 5.082 507,678 -0.08(-1.52%)
Feb 03, 2004 5.164 5.190 5.150 5.160 292,922 -0.02(-0.38%)
Feb 02, 2004 5.147 5.180 5.099 5.180 323,544 +0.06(+1.09%)
Jan 30, 2004 5.082 5.124 5.054 5.124 394,860 +0.04(+0.83%)
Jan 29, 2004 5.069 5.082 5.033 5.082 367,462 -0.02(-0.49%)
Jan 28, 2004 5.098 5.135 5.084 5.106 346,510 +0.01(+0.19%)
Jan 27, 2004 5.037 5.097 5.026 5.097 667,234 +0.06(+1.18%)
Jan 26, 2004 5.032 5.037 5.007 5.037 332,408 +0.01(+0.15%)
Jan 23, 2004 4.989 5.030 4.982 5.030 316,694 +0.03(+0.55%)
Jan 22, 2004 5.013 5.022 4.992 5.002 288,087 -0.01(-0.17%)
Jan 21, 2004 5.007 5.011 4.976 5.011 367,462 +0.02(+0.32%)
Jan 20, 2004 4.945 4.995 4.945 4.995 387,608 +0.03(+0.68%)
Jan 16, 2004 4.975 5.013 4.959 4.961 417,827 -0.04(-0.89%)
Jan 15, 2004 5.026 5.032 4.997 5.006 266,329 -0.00(-0.07%)
Jan 14, 2004 4.992 5.010 4.958 5.010 704,705 +0.04(+0.80%)
Jan 13, 2004 4.980 4.980 4.933 4.970 380,355 +0.00(+0.00%)
Jan 12, 2004 4.966 4.976 4.944 4.970 323,544 +0.01(+0.13%)
Jan 09, 2004 4.924 4.964 4.903 4.964 344,495 +0.06(+1.14%)
Jan 08, 2004 4.905 4.951 4.902 4.908 507,678 -0.02(-0.43%)
Jan 07, 2004 4.896 4.935 4.889 4.929 338,452 +0.02(+0.35%)
Jan 06, 2004 4.914 4.929 4.896 4.912 429,511 -0.02(-0.43%)
Jan 05, 2004 4.965 4.989 4.905 4.933 419,036 -0.03(-0.62%)
Jan 02, 2004 4.979 4.987 4.943 4.964 256,659 +0.00(+0.00%)
Dec 31, 2003 4.989 5.001 4.949 4.964 328,782 -0.04(-0.79%)
Dec 30, 2003 4.912 5.005 4.904 5.003 396,472 +0.03(+0.65%)
Dec 29, 2003 4.996 5.010 4.951 4.971 432,735 -0.04(-0.79%)
Dec 26, 2003 5.001 5.011 4.982 5.011 114,831 +0.02(+0.47%)
Dec 24, 2003 4.961 4.987 4.961 4.987 120,875 +0.03(+0.55%)
Dec 23, 2003 4.970 4.995 4.945 4.960 297,757 -0.01(-0.20%)
Dec 22, 2003 4.970 4.995 4.836 4.970 644,670 -0.05(-1.06%)
Dec 19, 2003 5.013 5.023 4.965 5.023 274,388 +0.02(+0.45%)
Dec 18, 2003 5.010 5.010 4.982 5.001 236,916 +0.01(+0.25%)
Dec 17, 2003 5.005 5.020 4.979 4.989 246,989 -0.03(-0.62%)
Dec 16, 2003 5.002 5.020 4.968 5.020 250,615 +0.04(+0.75%)
Dec 15, 2003 5.038 5.038 4.980 4.982 249,407 -0.05(-0.99%)
Dec 12, 2003 4.996 5.032 4.981 5.032 358,195 +0.04(+0.87%)
Dec 11, 2003 4.995 5.000 4.974 4.989 224,828 -0.00(-0.10%)
Dec 10, 2003 5.007 5.011 4.977 4.994 232,081 -0.01(-0.27%)
Dec 09, 2003 5.032 5.032 4.999 5.007 208,309 -0.03(-0.54%)
Dec 08, 2003 5.007 5.035 4.997 5.035 171,643 +0.03(+0.55%)
Dec 05, 2003 5.021 5.025 4.999 5.007 205,891 -0.01(-0.27%)
Dec 04, 2003 5.038 5.038 4.999 5.021 250,615 -0.01(-0.17%)
Dec 03, 2003 5.038 5.038 5.038 5.030 336,840 -0.01(-0.12%)
Dec 02, 2003 5.032 5.037 5.026 5.036 307,024 -0.00(-0.05%)
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.