Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

53.06 +1.31 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2004 5.081 5.154 5.047 5.153 917,959 +0.09(+1.81%)
Jun 29, 2004 5.248 5.260 5.048 5.061 1,062,516 -0.21(-3.98%)
Jun 28, 2004 5.285 5.286 5.217 5.271 730,480 +0.04(+0.68%)
Jun 25, 2004 5.279 5.342 5.223 5.236 5,675,798 +0.02(+0.40%)
Jun 24, 2004 5.202 5.244 5.195 5.215 642,612 +0.01(+0.19%)
Jun 23, 2004 5.186 5.216 5.180 5.205 636,133 -0.01(-0.24%)
Jun 22, 2004 5.181 5.223 5.152 5.217 824,017 +0.04(+0.69%)
Jun 21, 2004 5.143 5.185 5.124 5.181 447,439 +0.01(+0.26%)
Jun 18, 2004 5.112 5.170 5.085 5.168 901,762 +0.06(+1.21%)
Jun 17, 2004 4.989 5.115 4.989 5.106 593,211 +0.09(+1.75%)
Jun 16, 2004 4.952 5.048 4.918 5.018 636,943 +0.08(+1.65%)
Jun 15, 2004 4.948 4.968 4.884 4.937 644,636 +0.03(+0.58%)
Jun 14, 2004 4.939 4.944 4.868 4.908 682,699 -0.02(-0.50%)
Jun 10, 2004 4.933 4.948 4.905 4.933 552,719 +0.01(+0.13%)
Jun 09, 2004 4.921 4.948 4.908 4.927 679,055 +0.01(+0.13%)
Jun 08, 2004 4.939 4.940 4.902 4.921 485,906 -0.03(-0.62%)
Jun 07, 2004 4.847 4.959 4.847 4.952 522,754 +0.01(+0.30%)
Jun 04, 2004 4.911 4.964 4.911 4.937 304,096 +0.03(+0.53%)
Jun 03, 2004 4.896 4.939 4.896 4.911 357,141 -0.02(-0.33%)
Jun 02, 2004 4.877 4.958 4.877 4.927 665,287 +0.04(+0.88%)
Jun 01, 2004 4.927 4.927 4.844 4.884 495,625 -0.05(-1.00%)
May 28, 2004 4.915 4.952 4.900 4.933 499,674 +0.02(+0.50%)
May 27, 2004 4.964 4.964 4.877 4.908 515,466 -0.03(-0.62%)
May 26, 2004 4.877 4.945 4.844 4.939 574,989 +0.06(+1.32%)
May 25, 2004 4.779 4.876 4.774 4.875 449,059 +0.06(+1.23%)
May 24, 2004 4.754 4.816 4.754 4.816 455,132 +0.04(+0.91%)
May 21, 2004 4.728 4.785 4.728 4.773 421,119 +0.04(+0.91%)
May 20, 2004 4.635 4.731 4.635 4.729 394,799 +0.11(+2.32%)
May 19, 2004 4.806 4.822 4.622 4.622 491,980 -0.15(-3.21%)
May 18, 2004 4.685 4.775 4.659 4.775 541,381 +0.12(+2.60%)
May 17, 2004 4.684 4.693 4.597 4.654 979,507 -0.03(-0.63%)
May 14, 2004 4.661 4.717 4.600 4.684 362,000 +0.07(+1.55%)
May 13, 2004 4.544 4.649 4.544 4.612 1,106,653 +0.02(+0.48%)
May 12, 2004 4.593 4.601 4.519 4.590 424,358 +0.02(+0.49%)
May 11, 2004 4.451 4.626 4.451 4.568 880,301 +0.09(+2.04%)
May 10, 2004 4.569 4.572 4.367 4.476 1,501,452 -0.08(-1.79%)
May 07, 2004 4.744 4.744 4.558 4.558 1,229,344 -0.22(-4.70%)
May 06, 2004 4.766 4.791 4.666 4.782 689,178 +0.00(+0.08%)
May 05, 2004 4.850 4.853 4.779 4.779 545,025 -0.04(-0.90%)
May 04, 2004 4.765 4.876 4.765 4.822 970,599 +0.03(+0.54%)
May 03, 2004 4.692 4.803 4.686 4.796 454,323 +0.07(+1.54%)
Apr 30, 2004 4.760 4.810 4.682 4.723 605,764 -0.05(-1.03%)
Apr 29, 2004 4.790 4.822 4.717 4.773 662,858 -0.02(-0.39%)
Apr 28, 2004 4.810 4.826 4.779 4.791 518,705 +0.00(+0.05%)
Apr 27, 2004 4.756 4.828 4.756 4.789 571,750 +0.02(+0.49%)
Apr 26, 2004 4.748 4.807 4.744 4.765 920,388 +0.04(+0.76%)
Apr 23, 2004 4.823 4.823 4.729 4.729 488,336 -0.08(-1.57%)
Apr 22, 2004 4.748 4.866 4.718 4.805 577,824 +0.08(+1.59%)
Apr 21, 2004 4.692 4.750 4.686 4.729 551,099 +0.04(+0.79%)
Apr 20, 2004 4.866 4.890 4.692 4.692 681,889 -0.17(-3.58%)
Apr 19, 2004 4.853 4.882 4.773 4.866 645,446 +0.01(+0.15%)
Apr 16, 2004 4.698 4.894 4.698 4.859 1,180,349 +0.14(+3.04%)
Apr 15, 2004 4.600 4.747 4.600 4.716 1,164,962 +0.15(+3.22%)
Apr 14, 2004 4.507 4.698 4.507 4.569 1,020,809 -0.10(-2.06%)
Apr 13, 2004 4.661 4.811 4.495 4.665 1,636,696 -0.00(-0.05%)
Apr 12, 2004 4.991 4.992 4.476 4.668 3,188,764 -0.32(-6.48%)
Apr 08, 2004 5.103 5.124 4.991 4.991 687,558 -0.11(-2.20%)
Apr 07, 2004 4.964 5.161 4.921 5.103 1,022,834 +0.11(+2.30%)
Apr 06, 2004 5.248 5.249 4.865 4.989 3,126,001 -0.35(-6.52%)
Apr 05, 2004 5.452 5.452 5.337 5.337 1,160,912 -0.13(-2.33%)
Apr 02, 2004 5.495 5.507 5.407 5.464 553,124 -0.05(-0.90%)
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.