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

Realty Income Corp (NY: O )

53.32 -0.94 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2004 5.484 5.515 5.444 5.515 646,489 +0.05(+0.90%)
Mar 30, 2004 5.421 5.486 5.410 5.465 802,343 +0.02(+0.34%)
Mar 29, 2004 5.437 5.459 5.423 5.447 452,987 -0.00(-0.05%)
Mar 26, 2004 5.475 5.478 5.435 5.449 389,431 -0.02(-0.41%)
Mar 25, 2004 5.404 5.472 5.404 5.472 635,154 +0.01(+0.23%)
Mar 24, 2004 5.490 5.490 5.447 5.459 618,962 -0.04(-0.79%)
Mar 23, 2004 5.496 5.507 5.441 5.503 1,729,369 -0.02(-0.45%)
Mar 22, 2004 5.537 5.547 5.505 5.527 214,147 -0.01(-0.18%)
Mar 19, 2004 5.509 5.552 5.494 5.537 295,919 +0.01(+0.18%)
Mar 18, 2004 5.503 5.527 5.464 5.527 265,963 +0.02(+0.45%)
Mar 17, 2004 5.374 5.503 5.373 5.503 435,985 +0.11(+2.06%)
Mar 16, 2004 5.432 5.432 5.354 5.391 187,834 +0.00(+0.00%)
Mar 15, 2004 5.465 5.480 5.367 5.391 299,967 -0.09(-1.69%)
Mar 12, 2004 5.398 5.484 5.385 5.484 281,751 +0.12(+2.30%)
Mar 11, 2004 5.410 5.421 5.360 5.360 314,136 -0.07(-1.36%)
Mar 10, 2004 5.496 5.527 5.410 5.435 314,541 -0.06(-1.06%)
Mar 09, 2004 5.441 5.494 5.436 5.493 239,650 +0.03(+0.61%)
Mar 08, 2004 5.410 5.459 5.396 5.459 535,165 +0.06(+1.14%)
Mar 05, 2004 5.416 5.435 5.393 5.398 487,802 -0.05(-0.95%)
Mar 04, 2004 5.496 5.496 5.421 5.449 147,352 +0.00(+0.05%)
Mar 03, 2004 5.432 5.454 5.398 5.447 235,602 -0.01(-0.11%)
Mar 02, 2004 5.421 5.453 5.390 5.453 248,151 +0.03(+0.57%)
Mar 01, 2004 5.330 5.422 5.320 5.422 216,980 +0.07(+1.39%)
Feb 27, 2004 5.354 5.356 5.286 5.348 246,937 +0.00(+0.00%)
Feb 26, 2004 5.360 5.373 5.327 5.348 268,392 -0.02(-0.39%)
Feb 25, 2004 5.323 5.373 5.311 5.369 342,878 +0.06(+1.09%)
Feb 24, 2004 5.293 5.342 5.293 5.311 287,823 +0.00(+0.02%)
Feb 23, 2004 5.311 5.317 5.289 5.310 269,606 -0.00(-0.02%)
Feb 20, 2004 5.259 5.311 5.249 5.311 236,411 +0.03(+0.58%)
Feb 19, 2004 5.262 5.280 5.237 5.280 217,385 +0.01(+0.21%)
Feb 18, 2004 5.274 5.288 5.243 5.269 264,344 -0.02(-0.44%)
Feb 17, 2004 5.305 5.315 5.274 5.293 340,449 +0.00(+0.00%)
Feb 13, 2004 5.323 5.338 5.252 5.293 296,729 -0.02(-0.35%)
Feb 12, 2004 5.311 5.330 5.263 5.311 396,718 -0.01(-0.12%)
Feb 11, 2004 5.262 5.320 5.254 5.317 432,342 +0.03(+0.58%)
Feb 10, 2004 5.263 5.286 5.205 5.286 333,972 +0.05(+0.94%)
Feb 09, 2004 5.251 5.275 5.212 5.237 311,302 -0.01(-0.26%)
Feb 06, 2004 5.152 5.251 5.104 5.251 509,257 +0.12(+2.31%)
Feb 05, 2004 5.070 5.157 5.070 5.132 486,587 +0.07(+1.47%)
Feb 04, 2004 5.147 5.157 5.058 5.058 510,066 -0.08(-1.52%)
Feb 03, 2004 5.139 5.165 5.126 5.136 294,300 -0.02(-0.38%)
Feb 02, 2004 5.123 5.155 5.075 5.155 325,066 +0.06(+1.09%)
Jan 30, 2004 5.058 5.100 5.031 5.100 396,718 +0.04(+0.83%)
Jan 29, 2004 5.046 5.058 5.010 5.058 369,191 -0.02(-0.49%)
Jan 28, 2004 5.074 5.111 5.060 5.083 348,140 +0.01(+0.19%)
Jan 27, 2004 5.013 5.073 5.002 5.073 670,373 +0.06(+1.18%)
Jan 26, 2004 5.008 5.013 4.984 5.013 333,972 +0.01(+0.15%)
Jan 23, 2004 4.965 5.006 4.959 5.006 318,184 +0.03(+0.55%)
Jan 22, 2004 4.990 4.999 4.969 4.979 289,442 -0.01(-0.17%)
Jan 21, 2004 4.984 4.987 4.953 4.987 369,191 +0.02(+0.32%)
Jan 20, 2004 4.922 4.971 4.922 4.971 389,431 +0.03(+0.68%)
Jan 16, 2004 4.952 4.990 4.936 4.938 419,793 -0.04(-0.89%)
Jan 15, 2004 5.002 5.008 4.974 4.983 267,582 -0.00(-0.07%)
Jan 14, 2004 4.969 4.986 4.934 4.986 708,021 +0.04(+0.80%)
Jan 13, 2004 4.957 4.957 4.910 4.947 382,145 +0.00(+0.00%)
Jan 12, 2004 4.943 4.953 4.921 4.947 325,066 +0.01(+0.12%)
Jan 09, 2004 4.901 4.941 4.880 4.941 346,116 +0.06(+1.14%)
Jan 08, 2004 4.882 4.928 4.879 4.885 510,066 -0.02(-0.43%)
Jan 07, 2004 4.873 4.912 4.866 4.906 340,044 +0.02(+0.35%)
Jan 06, 2004 4.891 4.906 4.873 4.889 431,532 -0.02(-0.43%)
Jan 05, 2004 4.942 4.965 4.882 4.910 421,007 -0.03(-0.63%)
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.