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 (%)
Jul 30, 2004 4.958 5.017 4.950 5.003 489,551 +0.06(+1.30%)
Jul 29, 2004 4.971 4.987 4.908 4.939 513,846 -0.03(-0.67%)
Jul 28, 2004 4.970 4.994 4.874 4.973 651,925 +0.02(+0.42%)
Jul 27, 2004 4.881 4.970 4.881 4.952 627,224 +0.07(+1.47%)
Jul 26, 2004 4.921 4.973 4.861 4.880 560,412 -0.05(-1.08%)
Jul 23, 2004 5.036 5.036 4.907 4.933 1,096,125 -0.10(-2.06%)
Jul 22, 2004 5.169 5.169 5.037 5.037 532,878 -0.11(-2.21%)
Jul 21, 2004 5.303 5.308 5.149 5.150 933,346 -0.15(-2.89%)
Jul 20, 2004 5.255 5.310 5.248 5.303 380,222 +0.05(+0.94%)
Jul 19, 2004 5.211 5.284 5.180 5.254 461,206 +0.06(+1.09%)
Jul 16, 2004 5.237 5.269 5.196 5.197 326,772 -0.02(-0.38%)
Jul 15, 2004 5.211 5.273 5.194 5.217 556,363 +0.04(+0.72%)
Jul 14, 2004 5.201 5.217 5.161 5.180 397,228 -0.01(-0.14%)
Jul 13, 2004 5.216 5.223 5.180 5.187 628,034 -0.03(-0.54%)
Jul 12, 2004 5.174 5.222 5.155 5.216 501,698 +0.07(+1.42%)
Jul 09, 2004 5.155 5.205 5.132 5.143 424,358 -0.00(-0.10%)
Jul 08, 2004 5.211 5.233 5.137 5.148 717,117 -0.09(-1.74%)
Jul 07, 2004 5.159 5.239 5.159 5.239 483,477 +0.08(+1.58%)
Jul 06, 2004 5.263 5.273 5.105 5.158 488,741 -0.11(-2.02%)
Jul 02, 2004 5.132 5.264 5.122 5.264 529,638 +0.14(+2.72%)
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.