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

Realty Income Corp (NY: O )

53.71 -0.09 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.536 5.567 5.496 5.567 640,417 +0.05(+0.90%)
Mar 30, 2004 5.472 5.538 5.461 5.517 794,807 +0.02(+0.34%)
Mar 29, 2004 5.489 5.511 5.475 5.499 448,733 -0.00(-0.05%)
Mar 26, 2004 5.527 5.530 5.486 5.501 385,774 -0.02(-0.41%)
Mar 25, 2004 5.455 5.524 5.455 5.524 629,188 +0.01(+0.23%)
Mar 24, 2004 5.542 5.542 5.499 5.511 613,148 -0.04(-0.79%)
Mar 23, 2004 5.548 5.560 5.492 5.555 1,713,125 -0.02(-0.45%)
Mar 22, 2004 5.590 5.600 5.557 5.580 212,135 -0.01(-0.18%)
Mar 19, 2004 5.561 5.605 5.546 5.590 293,140 +0.01(+0.18%)
Mar 18, 2004 5.555 5.580 5.516 5.580 263,465 +0.02(+0.45%)
Mar 17, 2004 5.425 5.555 5.424 5.555 431,890 +0.11(+2.06%)
Mar 16, 2004 5.484 5.484 5.405 5.442 186,069 +0.00(+0.00%)
Mar 15, 2004 5.517 5.532 5.418 5.442 297,150 -0.09(-1.69%)
Mar 12, 2004 5.449 5.536 5.436 5.536 279,104 +0.12(+2.30%)
Mar 11, 2004 5.461 5.472 5.411 5.411 311,185 -0.07(-1.36%)
Mar 10, 2004 5.548 5.580 5.461 5.486 311,586 -0.06(-1.06%)
Mar 09, 2004 5.492 5.546 5.487 5.545 237,399 +0.03(+0.61%)
Mar 08, 2004 5.461 5.511 5.447 5.511 530,138 +0.06(+1.14%)
Mar 05, 2004 5.467 5.486 5.444 5.449 483,220 -0.05(-0.95%)
Mar 04, 2004 5.548 5.548 5.472 5.501 145,968 +0.00(+0.05%)
Mar 03, 2004 5.484 5.506 5.449 5.499 233,389 -0.01(-0.11%)
Mar 02, 2004 5.472 5.505 5.441 5.505 245,820 +0.03(+0.57%)
Mar 01, 2004 5.380 5.474 5.370 5.474 214,942 +0.07(+1.39%)
Feb 27, 2004 5.405 5.406 5.336 5.399 244,617 +0.00(+0.00%)
Feb 26, 2004 5.411 5.424 5.378 5.399 265,871 -0.02(-0.39%)
Feb 25, 2004 5.374 5.424 5.361 5.420 339,657 +0.06(+1.09%)
Feb 24, 2004 5.343 5.393 5.343 5.361 285,119 +0.00(+0.02%)
Feb 23, 2004 5.361 5.368 5.339 5.360 267,074 -0.00(-0.02%)
Feb 20, 2004 5.309 5.361 5.299 5.361 234,191 +0.03(+0.58%)
Feb 19, 2004 5.312 5.330 5.287 5.330 215,343 +0.01(+0.21%)
Feb 18, 2004 5.324 5.338 5.293 5.319 261,861 -0.02(-0.44%)
Feb 17, 2004 5.355 5.365 5.324 5.343 337,251 +0.00(+0.00%)
Feb 13, 2004 5.374 5.389 5.302 5.343 293,942 -0.02(-0.35%)
Feb 12, 2004 5.361 5.380 5.313 5.361 392,992 -0.01(-0.12%)
Feb 11, 2004 5.312 5.370 5.304 5.368 428,281 +0.03(+0.58%)
Feb 10, 2004 5.313 5.336 5.254 5.336 330,835 +0.05(+0.94%)
Feb 09, 2004 5.300 5.325 5.262 5.287 308,378 -0.01(-0.26%)
Feb 06, 2004 5.201 5.300 5.152 5.300 504,473 +0.12(+2.31%)
Feb 05, 2004 5.118 5.206 5.118 5.181 482,017 +0.07(+1.47%)
Feb 04, 2004 5.196 5.206 5.106 5.106 505,275 -0.08(-1.52%)
Feb 03, 2004 5.188 5.214 5.174 5.184 291,536 -0.02(-0.38%)
Feb 02, 2004 5.172 5.204 5.123 5.204 322,013 +0.06(+1.09%)
Jan 30, 2004 5.106 5.148 5.078 5.148 392,992 +0.04(+0.83%)
Jan 29, 2004 5.093 5.106 5.057 5.106 365,723 -0.02(-0.49%)
Jan 28, 2004 5.122 5.159 5.108 5.131 344,870 +0.01(+0.19%)
Jan 27, 2004 5.061 5.121 5.050 5.121 664,076 +0.06(+1.18%)
Jan 26, 2004 5.056 5.061 5.031 5.061 330,835 +0.01(+0.15%)
Jan 23, 2004 5.012 5.053 5.006 5.053 315,195 +0.03(+0.55%)
Jan 22, 2004 5.037 5.046 5.016 5.026 286,724 -0.01(-0.17%)
Jan 21, 2004 5.031 5.035 5.000 5.035 365,723 +0.02(+0.32%)
Jan 20, 2004 4.969 5.019 4.969 5.019 385,774 +0.03(+0.68%)
Jan 16, 2004 4.999 5.037 4.982 4.985 415,850 -0.04(-0.89%)
Jan 15, 2004 5.050 5.056 5.021 5.030 265,069 -0.00(-0.07%)
Jan 14, 2004 5.016 5.034 4.981 5.034 701,371 +0.04(+0.80%)
Jan 13, 2004 5.004 5.004 4.956 4.994 378,555 +0.00(+0.00%)
Jan 12, 2004 4.990 5.000 4.967 4.994 322,013 +0.01(+0.13%)
Jan 09, 2004 4.947 4.987 4.926 4.987 342,865 +0.06(+1.14%)
Jan 08, 2004 4.929 4.975 4.925 4.931 505,275 -0.02(-0.43%)
Jan 07, 2004 4.919 4.959 4.913 4.952 336,850 +0.02(+0.35%)
Jan 06, 2004 4.938 4.952 4.919 4.935 427,479 -0.02(-0.43%)
Jan 05, 2004 4.989 5.012 4.929 4.956 417,053 -0.03(-0.62%)
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.