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

Realty Income Corp (NY: O )

55.26 +0.35 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2004 5.510 5.541 5.470 5.541 643,462 +0.05(+0.90%)
Mar 30, 2004 5.447 5.512 5.435 5.491 798,585 +0.02(+0.34%)
Mar 29, 2004 5.463 5.485 5.449 5.473 450,866 -0.00(-0.05%)
Mar 26, 2004 5.501 5.504 5.460 5.475 387,608 -0.02(-0.41%)
Mar 25, 2004 5.429 5.497 5.429 5.497 632,180 +0.01(+0.23%)
Mar 24, 2004 5.516 5.516 5.473 5.485 616,063 -0.04(-0.79%)
Mar 23, 2004 5.522 5.533 5.466 5.528 1,721,271 -0.02(-0.45%)
Mar 22, 2004 5.563 5.573 5.531 5.553 213,144 -0.01(-0.18%)
Mar 19, 2004 5.535 5.578 5.520 5.563 294,533 +0.01(+0.18%)
Mar 18, 2004 5.528 5.553 5.490 5.553 264,717 +0.02(+0.45%)
Mar 17, 2004 5.399 5.528 5.398 5.528 433,944 +0.11(+2.06%)
Mar 16, 2004 5.458 5.458 5.379 5.417 186,954 +0.00(+0.00%)
Mar 15, 2004 5.491 5.506 5.392 5.417 298,563 -0.09(-1.69%)
Mar 12, 2004 5.423 5.510 5.411 5.510 280,431 +0.12(+2.30%)
Mar 11, 2004 5.435 5.447 5.386 5.386 312,665 -0.07(-1.36%)
Mar 10, 2004 5.522 5.553 5.435 5.460 313,068 -0.06(-1.06%)
Mar 09, 2004 5.466 5.520 5.461 5.518 238,528 +0.03(+0.61%)
Mar 08, 2004 5.435 5.485 5.422 5.485 532,659 +0.06(+1.14%)
Mar 05, 2004 5.442 5.460 5.418 5.423 485,517 -0.05(-0.95%)
Mar 04, 2004 5.522 5.522 5.447 5.475 146,662 +0.00(+0.05%)
Mar 03, 2004 5.458 5.480 5.423 5.473 234,499 -0.01(-0.11%)
Mar 02, 2004 5.447 5.479 5.415 5.479 246,989 +0.03(+0.57%)
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.