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

Realty Income Corp (NY: O )

54.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 5.511 5.542 5.472 5.542 643,291 +0.05(+0.90%)
Mar 30, 2004 5.448 5.514 5.437 5.493 798,373 +0.02(+0.34%)
Mar 29, 2004 5.464 5.486 5.450 5.474 450,746 -0.00(-0.05%)
Mar 26, 2004 5.503 5.505 5.462 5.476 387,505 -0.02(-0.41%)
Mar 25, 2004 5.431 5.499 5.431 5.499 632,012 +0.01(+0.23%)
Mar 24, 2004 5.517 5.517 5.474 5.486 615,899 -0.04(-0.79%)
Mar 23, 2004 5.524 5.535 5.468 5.530 1,720,814 -0.02(-0.45%)
Mar 22, 2004 5.565 5.575 5.532 5.555 213,087 -0.01(-0.18%)
Mar 19, 2004 5.536 5.580 5.521 5.565 294,455 +0.01(+0.18%)
Mar 18, 2004 5.530 5.555 5.491 5.555 264,647 +0.02(+0.45%)
Mar 17, 2004 5.401 5.530 5.400 5.530 433,828 +0.11(+2.06%)
Mar 16, 2004 5.459 5.459 5.381 5.418 186,904 +0.00(+0.00%)
Mar 15, 2004 5.493 5.508 5.393 5.418 298,483 -0.09(-1.69%)
Mar 12, 2004 5.424 5.511 5.412 5.511 280,357 +0.12(+2.30%)
Mar 11, 2004 5.437 5.448 5.387 5.387 312,582 -0.07(-1.36%)
Mar 10, 2004 5.524 5.555 5.437 5.462 312,985 -0.06(-1.06%)
Mar 09, 2004 5.468 5.521 5.463 5.520 238,464 +0.03(+0.61%)
Mar 08, 2004 5.437 5.486 5.423 5.486 532,517 +0.06(+1.14%)
Mar 05, 2004 5.443 5.462 5.419 5.424 485,388 -0.05(-0.95%)
Mar 04, 2004 5.524 5.524 5.448 5.476 146,623 +0.00(+0.05%)
Mar 03, 2004 5.459 5.481 5.424 5.474 234,436 -0.01(-0.11%)
Mar 02, 2004 5.448 5.480 5.417 5.480 246,923 +0.03(+0.57%)
Mar 01, 2004 5.356 5.449 5.346 5.449 215,907 +0.07(+1.39%)
Feb 27, 2004 5.381 5.382 5.313 5.375 245,715 +0.00(+0.00%)
Feb 26, 2004 5.387 5.400 5.354 5.375 267,064 -0.02(-0.39%)
Feb 25, 2004 5.350 5.400 5.337 5.396 341,181 +0.06(+1.09%)
Feb 24, 2004 5.319 5.369 5.319 5.337 286,399 +0.00(+0.02%)
Feb 23, 2004 5.337 5.344 5.315 5.336 268,272 -0.00(-0.02%)
Feb 20, 2004 5.285 5.337 5.275 5.337 235,242 +0.03(+0.58%)
Feb 19, 2004 5.288 5.306 5.263 5.306 216,310 +0.01(+0.21%)
Feb 18, 2004 5.300 5.314 5.269 5.295 263,036 -0.02(-0.44%)
Feb 17, 2004 5.331 5.341 5.300 5.319 338,765 +0.00(+0.00%)
Feb 13, 2004 5.350 5.365 5.278 5.319 295,261 -0.02(-0.35%)
Feb 12, 2004 5.337 5.356 5.289 5.337 394,756 -0.01(-0.12%)
Feb 11, 2004 5.288 5.346 5.280 5.344 430,203 +0.03(+0.58%)
Feb 10, 2004 5.289 5.313 5.231 5.313 332,320 +0.05(+0.94%)
Feb 09, 2004 5.277 5.301 5.238 5.263 309,762 -0.01(-0.26%)
Feb 06, 2004 5.177 5.277 5.129 5.277 506,737 +0.12(+2.31%)
Feb 05, 2004 5.095 5.182 5.095 5.157 484,180 +0.07(+1.47%)
Feb 04, 2004 5.172 5.182 5.083 5.083 507,543 -0.08(-1.52%)
Feb 03, 2004 5.165 5.191 5.151 5.161 292,844 -0.02(-0.38%)
Feb 02, 2004 5.149 5.181 5.100 5.181 323,458 +0.06(+1.09%)
Jan 30, 2004 5.083 5.125 5.056 5.125 394,756 +0.04(+0.83%)
Jan 29, 2004 5.071 5.083 5.035 5.083 367,364 -0.02(-0.49%)
Jan 28, 2004 5.099 5.136 5.085 5.108 346,418 +0.01(+0.19%)
Jan 27, 2004 5.038 5.098 5.027 5.098 667,057 +0.06(+1.18%)
Jan 26, 2004 5.033 5.038 5.009 5.038 332,320 +0.01(+0.15%)
Jan 23, 2004 4.990 5.031 4.984 5.031 316,610 +0.03(+0.55%)
Jan 22, 2004 5.015 5.023 4.994 5.004 288,010 -0.01(-0.17%)
Jan 21, 2004 5.009 5.012 4.978 5.012 367,364 +0.02(+0.32%)
Jan 20, 2004 4.946 4.996 4.946 4.996 387,505 +0.03(+0.68%)
Jan 16, 2004 4.976 5.015 4.960 4.963 417,716 -0.04(-0.89%)
Jan 15, 2004 5.027 5.033 4.999 5.007 266,258 -0.00(-0.07%)
Jan 14, 2004 4.994 5.011 4.959 5.011 704,518 +0.04(+0.80%)
Jan 13, 2004 4.981 4.981 4.934 4.971 380,254 +0.00(+0.00%)
Jan 12, 2004 4.968 4.978 4.945 4.971 323,458 +0.01(+0.13%)
Jan 09, 2004 4.925 4.965 4.904 4.965 344,404 +0.06(+1.14%)
Jan 08, 2004 4.907 4.953 4.903 4.909 507,543 -0.02(-0.43%)
Jan 07, 2004 4.897 4.937 4.891 4.930 338,362 +0.02(+0.35%)
Jan 06, 2004 4.915 4.930 4.897 4.913 429,397 -0.02(-0.43%)
Jan 05, 2004 4.966 4.990 4.907 4.934 418,924 -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.