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

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2004 4.856 4.857 4.794 4.850 272,302 +0.00(+0.00%)
Feb 26, 2004 4.861 4.872 4.831 4.850 295,961 -0.02(-0.39%)
Feb 25, 2004 4.828 4.872 4.816 4.869 378,099 +0.05(+1.09%)
Feb 24, 2004 4.800 4.844 4.800 4.816 317,389 +0.00(+0.02%)
Feb 23, 2004 4.816 4.822 4.796 4.815 297,301 -0.00(-0.02%)
Feb 20, 2004 4.769 4.816 4.760 4.816 260,696 +0.03(+0.58%)
Feb 19, 2004 4.772 4.788 4.749 4.788 239,715 +0.01(+0.21%)
Feb 18, 2004 4.783 4.795 4.755 4.778 291,497 -0.02(-0.44%)
Feb 17, 2004 4.811 4.820 4.783 4.800 375,420 +0.00(+0.00%)
Feb 13, 2004 4.828 4.841 4.763 4.800 327,209 -0.02(-0.35%)
Feb 12, 2004 4.816 4.833 4.773 4.816 437,470 -0.01(-0.12%)
Feb 11, 2004 4.772 4.824 4.765 4.822 476,753 +0.03(+0.58%)
Feb 10, 2004 4.773 4.794 4.720 4.794 368,278 +0.04(+0.94%)
Feb 09, 2004 4.761 4.784 4.727 4.749 343,280 -0.01(-0.26%)
Feb 06, 2004 4.672 4.761 4.628 4.761 561,568 +0.11(+2.31%)
Feb 05, 2004 4.598 4.676 4.598 4.654 536,570 +0.07(+1.47%)
Feb 04, 2004 4.667 4.676 4.587 4.587 562,461 -0.07(-1.52%)
Feb 03, 2004 4.661 4.684 4.648 4.657 324,531 -0.02(-0.38%)
Feb 02, 2004 4.646 4.675 4.602 4.675 358,457 +0.05(+1.09%)
Jan 30, 2004 4.587 4.625 4.562 4.625 437,470 +0.04(+0.83%)
Jan 29, 2004 4.576 4.587 4.543 4.587 407,115 -0.02(-0.49%)
Jan 28, 2004 4.601 4.635 4.589 4.609 383,902 +0.01(+0.19%)
Jan 27, 2004 4.546 4.600 4.536 4.600 739,235 +0.05(+1.18%)
Jan 26, 2004 4.542 4.546 4.520 4.546 368,278 +0.01(+0.15%)
Jan 23, 2004 4.503 4.540 4.497 4.540 350,868 +0.02(+0.55%)
Jan 22, 2004 4.525 4.533 4.506 4.515 319,174 -0.01(-0.17%)
Jan 21, 2004 4.520 4.523 4.492 4.523 407,115 +0.01(+0.32%)
Jan 20, 2004 4.463 4.508 4.463 4.508 429,435 +0.03(+0.68%)
Jan 16, 2004 4.490 4.525 4.476 4.478 462,914 -0.04(-0.89%)
Jan 15, 2004 4.536 4.542 4.511 4.518 295,069 -0.00(-0.07%)
Jan 14, 2004 4.506 4.522 4.475 4.522 780,750 +0.04(+0.80%)
Jan 13, 2004 4.495 4.495 4.452 4.486 421,399 +0.00(+0.00%)
Jan 12, 2004 4.483 4.492 4.462 4.486 358,457 +0.01(+0.12%)
Jan 09, 2004 4.444 4.480 4.425 4.480 381,670 +0.05(+1.14%)
Jan 08, 2004 4.428 4.469 4.424 4.430 562,461 -0.02(-0.43%)
Jan 07, 2004 4.419 4.455 4.413 4.449 374,974 +0.02(+0.35%)
Jan 06, 2004 4.436 4.449 4.419 4.433 475,860 -0.02(-0.43%)
Jan 05, 2004 4.481 4.503 4.428 4.452 464,254 -0.03(-0.63%)
Jan 02, 2004 4.494 4.502 4.461 4.480 284,355 +0.00(+0.00%)
Dec 31, 2003 4.503 4.514 4.467 4.480 364,260 -0.04(-0.79%)
Dec 30, 2003 4.433 4.517 4.427 4.516 439,255 +0.03(+0.65%)
Dec 29, 2003 4.509 4.522 4.469 4.487 479,431 -0.04(-0.79%)
Dec 26, 2003 4.514 4.523 4.497 4.523 127,223 +0.02(+0.47%)
Dec 24, 2003 4.478 4.502 4.478 4.502 133,919 +0.02(+0.55%)
Dec 23, 2003 4.486 4.508 4.463 4.477 329,888 -0.01(-0.20%)
Dec 22, 2003 4.486 4.508 4.365 4.486 714,237 -0.05(-1.06%)
Dec 19, 2003 4.525 4.534 4.481 4.534 303,997 +0.02(+0.45%)
Dec 18, 2003 4.522 4.522 4.497 4.514 262,482 +0.01(+0.25%)
Dec 17, 2003 4.517 4.531 4.494 4.503 273,642 -0.03(-0.62%)
Dec 16, 2003 4.515 4.531 4.484 4.531 277,659 +0.03(+0.75%)
Dec 15, 2003 4.548 4.548 4.495 4.497 276,320 -0.04(-0.99%)
Dec 12, 2003 4.509 4.542 4.496 4.542 396,847 +0.04(+0.87%)
Dec 11, 2003 4.508 4.513 4.489 4.503 249,090 -0.00(-0.10%)
Dec 10, 2003 4.520 4.523 4.493 4.507 257,125 -0.01(-0.27%)
Dec 09, 2003 4.542 4.542 4.512 4.520 230,787 -0.02(-0.54%)
Dec 08, 2003 4.520 4.544 4.511 4.544 190,165 +0.02(+0.55%)
Dec 05, 2003 4.532 4.535 4.512 4.520 228,109 -0.01(-0.27%)
Dec 04, 2003 4.548 4.548 4.512 4.532 277,659 -0.01(-0.17%)
Dec 03, 2003 4.548 4.548 4.548 4.540 373,188 -0.01(-0.12%)
Dec 02, 2003 4.542 4.546 4.536 4.545 340,155 -0.00(-0.05%)
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.