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

Realty Income Corp (NY: O )

53.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 4.984 5.043 4.976 5.030 487,000 +0.06(+1.30%)
Jul 29, 2004 4.997 5.013 4.934 4.965 511,168 -0.03(-0.67%)
Jul 28, 2004 4.996 5.020 4.899 4.999 648,527 +0.02(+0.42%)
Jul 27, 2004 4.907 4.996 4.907 4.978 623,956 +0.07(+1.47%)
Jul 26, 2004 4.946 4.999 4.887 4.906 557,492 -0.05(-1.08%)
Jul 23, 2004 5.062 5.062 4.933 4.959 1,090,412 -0.10(-2.06%)
Jul 22, 2004 5.196 5.196 5.063 5.063 530,100 -0.11(-2.21%)
Jul 21, 2004 5.331 5.336 5.176 5.177 928,482 -0.15(-2.89%)
Jul 20, 2004 5.283 5.337 5.275 5.331 378,240 +0.05(+0.94%)
Jul 19, 2004 5.238 5.311 5.207 5.282 458,803 +0.06(+1.09%)
Jul 16, 2004 5.264 5.297 5.223 5.225 325,069 -0.02(-0.38%)
Jul 15, 2004 5.238 5.300 5.221 5.244 553,464 +0.04(+0.72%)
Jul 14, 2004 5.228 5.244 5.189 5.207 395,158 -0.01(-0.14%)
Jul 13, 2004 5.243 5.251 5.207 5.215 624,761 -0.03(-0.54%)
Jul 12, 2004 5.201 5.249 5.182 5.243 499,084 +0.07(+1.42%)
Jul 09, 2004 5.182 5.232 5.159 5.170 422,147 -0.00(-0.10%)
Jul 08, 2004 5.238 5.261 5.164 5.175 713,380 -0.09(-1.74%)
Jul 07, 2004 5.186 5.267 5.186 5.267 480,957 +0.08(+1.58%)
Jul 06, 2004 5.290 5.300 5.131 5.185 486,194 -0.11(-2.02%)
Jul 02, 2004 5.159 5.292 5.149 5.292 526,878 +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.