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

Realty Income Corp (NY: O )

52.93 +0.13 (+0.25%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 3, 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 (%)
Oct 29, 2004 5.990 6.040 5.873 5.927 557,430 -0.09(-1.42%)
Oct 28, 2004 5.990 6.015 5.940 6.013 317,374 -0.02(-0.35%)
Oct 27, 2004 6.009 6.034 5.953 6.034 455,821 +0.05(+0.83%)
Oct 26, 2004 5.883 5.984 5.838 5.984 557,835 +0.13(+2.26%)
Oct 25, 2004 5.774 5.852 5.748 5.852 402,790 +0.06(+1.02%)
Oct 22, 2004 5.879 5.939 5.778 5.793 405,624 -0.10(-1.68%)
Oct 21, 2004 5.847 5.914 5.811 5.892 350,569 +0.07(+1.19%)
Oct 20, 2004 5.811 5.855 5.745 5.822 454,607 -0.01(-0.19%)
Oct 19, 2004 5.855 5.927 5.811 5.834 438,819 -0.03(-0.57%)
Oct 18, 2004 5.824 5.898 5.780 5.867 404,410 +0.05(+0.94%)
Oct 15, 2004 5.769 5.840 5.762 5.813 656,205 +0.04(+0.77%)
Oct 14, 2004 5.756 5.800 5.751 5.768 655,395 +0.01(+0.21%)
Oct 13, 2004 5.774 5.787 5.731 5.756 404,005 -0.01(-0.13%)
Oct 12, 2004 5.693 5.798 5.651 5.763 466,751 +0.07(+1.30%)
Oct 11, 2004 5.712 5.736 5.685 5.689 235,197 -0.02(-0.41%)
Oct 08, 2004 5.675 5.731 5.657 5.712 470,799 +0.04(+0.65%)
Oct 07, 2004 5.712 5.743 5.674 5.675 517,758 -0.07(-1.18%)
Oct 06, 2004 5.693 5.743 5.690 5.743 349,355 +0.06(+0.98%)
Oct 05, 2004 5.669 5.714 5.643 5.688 387,003 -0.00(-0.09%)
Oct 04, 2004 5.700 5.712 5.664 5.693 435,985 -0.01(-0.13%)
Oct 01, 2004 5.552 5.700 5.552 5.700 854,159 +0.14(+2.49%)
Sep 30, 2004 5.556 5.607 5.536 5.562 566,336 +0.02(+0.29%)
Sep 29, 2004 5.527 5.546 5.501 5.546 378,097 -0.01(-0.18%)
Sep 28, 2004 5.484 5.556 5.483 5.556 492,254 +0.08(+1.40%)
Sep 27, 2004 5.496 5.496 5.453 5.479 308,064 -0.01(-0.20%)
Sep 24, 2004 5.469 5.514 5.465 5.490 255,438 +0.02(+0.34%)
Sep 23, 2004 5.490 5.522 5.461 5.472 395,099 +0.01(+0.11%)
Sep 22, 2004 5.484 5.490 5.435 5.465 644,465 -0.04(-0.67%)
Sep 21, 2004 5.465 5.503 5.459 5.503 387,812 +0.03(+0.56%)
Sep 20, 2004 5.521 5.521 5.457 5.472 407,243 -0.02(-0.45%)
Sep 17, 2004 5.552 5.552 5.465 5.496 718,141 -0.02(-0.43%)
Sep 16, 2004 5.443 5.527 5.423 5.520 454,202 +0.11(+1.99%)
Sep 15, 2004 5.398 5.435 5.349 5.412 401,171 +0.02(+0.44%)
Sep 14, 2004 5.435 5.435 5.365 5.389 769,553 -0.04(-0.82%)
Sep 13, 2004 5.469 5.494 5.419 5.433 469,180 -0.02(-0.32%)
Sep 10, 2004 5.467 5.484 5.391 5.451 542,047 -0.01(-0.27%)
Sep 09, 2004 5.515 5.515 5.428 5.465 709,640 -0.05(-0.90%)
Sep 08, 2004 5.525 5.527 5.484 5.515 510,471 -0.01(-0.18%)
Sep 07, 2004 5.453 5.525 5.447 5.525 446,106 +0.05(+0.95%)
Sep 03, 2004 5.464 5.489 5.425 5.473 315,350 +0.01(+0.14%)
Sep 02, 2004 5.415 5.465 5.389 5.465 392,265 +0.04(+0.80%)
Sep 01, 2004 5.446 5.509 5.404 5.422 610,056 -0.03(-0.48%)
Aug 31, 2004 5.459 5.461 5.416 5.448 541,642 +0.02(+0.36%)
Aug 30, 2004 5.385 5.447 5.349 5.428 501,565 -0.01(-0.20%)
Aug 27, 2004 5.367 5.442 5.367 5.440 351,784 +0.05(+0.89%)
Aug 26, 2004 5.410 5.416 5.351 5.391 531,926 +0.03(+0.55%)
Aug 25, 2004 5.354 5.391 5.307 5.362 538,808 +0.00(+0.00%)
Aug 24, 2004 5.318 5.367 5.299 5.362 561,073 +0.06(+1.17%)
Aug 23, 2004 5.330 5.342 5.264 5.300 410,887 -0.04(-0.72%)
Aug 20, 2004 5.194 5.338 5.188 5.338 701,949 +0.18(+3.40%)
Aug 19, 2004 5.293 5.293 5.163 5.163 473,633 -0.13(-2.54%)
Aug 18, 2004 5.169 5.297 5.138 5.297 636,369 +0.15(+2.85%)
Aug 17, 2004 5.144 5.151 5.083 5.151 370,405 +0.06(+1.09%)
Aug 16, 2004 5.011 5.107 5.011 5.095 346,521 +0.10(+1.93%)
Aug 13, 2004 5.028 5.039 4.952 4.999 479,705 +0.00(+0.02%)
Aug 12, 2004 5.008 5.026 4.990 4.997 342,473 -0.03(-0.61%)
Aug 11, 2004 5.021 5.028 4.984 5.028 412,506 +0.01(+0.27%)
Aug 10, 2004 4.995 5.057 4.976 5.015 434,771 +0.05(+1.02%)
Aug 09, 2004 5.031 5.046 4.964 4.964 304,420 -0.04(-0.84%)
Aug 06, 2004 5.027 5.091 4.980 5.006 583,743 -0.00(-0.10%)
Aug 05, 2004 5.095 5.095 5.010 5.011 430,723 -0.10(-2.03%)
Aug 04, 2004 5.058 5.137 5.027 5.115 353,808 +0.05(+1.07%)
Aug 03, 2004 5.068 5.092 5.023 5.060 377,287 -0.01(-0.15%)
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.