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

Realty Income Corp (NY: O )

53.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 5.537 5.569 5.498 5.569 640,247 +0.05(+0.90%)
Mar 30, 2004 5.474 5.540 5.463 5.519 794,595 +0.02(+0.34%)
Mar 29, 2004 5.490 5.513 5.476 5.500 448,613 -0.00(-0.05%)
Mar 26, 2004 5.529 5.531 5.488 5.503 385,671 -0.02(-0.41%)
Mar 25, 2004 5.456 5.525 5.456 5.525 629,021 +0.01(+0.23%)
Mar 24, 2004 5.544 5.544 5.500 5.513 612,985 -0.04(-0.79%)
Mar 23, 2004 5.550 5.561 5.494 5.556 1,712,670 -0.02(-0.45%)
Mar 22, 2004 5.591 5.601 5.559 5.581 212,079 -0.01(-0.18%)
Mar 19, 2004 5.562 5.606 5.547 5.591 293,062 +0.01(+0.18%)
Mar 18, 2004 5.556 5.581 5.518 5.581 263,395 +0.02(+0.45%)
Mar 17, 2004 5.426 5.556 5.425 5.556 431,775 +0.11(+2.06%)
Mar 16, 2004 5.485 5.485 5.407 5.444 186,020 +0.00(+0.00%)
Mar 15, 2004 5.519 5.534 5.419 5.444 297,071 -0.09(-1.69%)
Mar 12, 2004 5.450 5.537 5.438 5.537 279,030 +0.12(+2.30%)
Mar 11, 2004 5.463 5.474 5.413 5.413 311,103 -0.07(-1.36%)
Mar 10, 2004 5.550 5.581 5.463 5.488 311,504 -0.06(-1.06%)
Mar 09, 2004 5.494 5.547 5.489 5.546 237,336 +0.03(+0.61%)
Mar 08, 2004 5.463 5.513 5.449 5.513 529,997 +0.06(+1.14%)
Mar 05, 2004 5.469 5.488 5.445 5.450 483,091 -0.05(-0.95%)
Mar 04, 2004 5.550 5.550 5.474 5.503 145,929 +0.00(+0.05%)
Mar 03, 2004 5.485 5.508 5.450 5.500 233,327 -0.01(-0.11%)
Mar 02, 2004 5.474 5.506 5.443 5.506 245,755 +0.03(+0.57%)
Mar 01, 2004 5.382 5.475 5.372 5.475 214,885 +0.07(+1.39%)
Feb 27, 2004 5.407 5.408 5.338 5.400 244,552 +0.00(+0.00%)
Feb 26, 2004 5.413 5.425 5.379 5.400 265,800 -0.02(-0.39%)
Feb 25, 2004 5.375 5.425 5.363 5.421 339,567 +0.06(+1.09%)
Feb 24, 2004 5.344 5.394 5.344 5.363 285,044 +0.00(+0.02%)
Feb 23, 2004 5.363 5.369 5.340 5.362 267,003 -0.00(-0.02%)
Feb 20, 2004 5.310 5.363 5.300 5.363 234,129 +0.03(+0.58%)
Feb 19, 2004 5.313 5.332 5.288 5.332 215,286 +0.01(+0.21%)
Feb 18, 2004 5.325 5.339 5.294 5.320 261,791 -0.02(-0.44%)
Feb 17, 2004 5.357 5.367 5.325 5.344 337,162 +0.00(+0.00%)
Feb 13, 2004 5.375 5.390 5.303 5.344 293,864 -0.02(-0.35%)
Feb 12, 2004 5.363 5.382 5.314 5.363 392,888 -0.01(-0.12%)
Feb 11, 2004 5.313 5.372 5.305 5.369 428,167 +0.03(+0.58%)
Feb 10, 2004 5.314 5.338 5.256 5.338 330,747 +0.05(+0.94%)
Feb 09, 2004 5.302 5.327 5.263 5.288 308,296 -0.01(-0.26%)
Feb 06, 2004 5.202 5.302 5.153 5.302 504,339 +0.12(+2.31%)
Feb 05, 2004 5.120 5.207 5.120 5.182 481,889 +0.07(+1.47%)
Feb 04, 2004 5.197 5.207 5.107 5.107 505,141 -0.08(-1.52%)
Feb 03, 2004 5.189 5.216 5.176 5.186 291,458 -0.02(-0.38%)
Feb 02, 2004 5.173 5.206 5.125 5.206 321,927 +0.06(+1.09%)
Jan 30, 2004 5.107 5.150 5.080 5.150 392,888 +0.04(+0.83%)
Jan 29, 2004 5.095 5.107 5.059 5.107 365,626 -0.02(-0.49%)
Jan 28, 2004 5.123 5.161 5.110 5.132 344,779 +0.01(+0.19%)
Jan 27, 2004 5.062 5.122 5.051 5.122 663,900 +0.06(+1.18%)
Jan 26, 2004 5.057 5.062 5.032 5.062 330,747 +0.01(+0.15%)
Jan 23, 2004 5.014 5.055 5.007 5.055 315,112 +0.03(+0.55%)
Jan 22, 2004 5.039 5.047 5.017 5.027 286,647 -0.01(-0.17%)
Jan 21, 2004 5.032 5.036 5.001 5.036 365,626 +0.02(+0.32%)
Jan 20, 2004 4.970 5.020 4.970 5.020 385,671 +0.03(+0.68%)
Jan 16, 2004 5.000 5.039 4.984 4.986 415,739 -0.04(-0.89%)
Jan 15, 2004 5.051 5.057 5.022 5.031 264,998 -0.00(-0.07%)
Jan 14, 2004 5.017 5.035 4.982 5.035 701,184 +0.04(+0.80%)
Jan 13, 2004 5.005 5.005 4.958 4.995 378,455 +0.00(+0.00%)
Jan 12, 2004 4.991 5.001 4.969 4.995 321,927 +0.01(+0.13%)
Jan 09, 2004 4.949 4.989 4.928 4.989 342,774 +0.06(+1.14%)
Jan 08, 2004 4.930 4.976 4.926 4.933 505,141 -0.02(-0.43%)
Jan 07, 2004 4.920 4.960 4.914 4.954 336,761 +0.02(+0.35%)
Jan 06, 2004 4.939 4.954 4.920 4.936 427,365 -0.02(-0.43%)
Jan 05, 2004 4.990 5.014 4.930 4.958 416,942 -0.03(-0.63%)
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.