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

Realty Income Corp (NY: O )

62.73 +0.25 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 4.973 5.001 4.937 5.001 712,897 +0.04(+0.90%)
Mar 30, 2004 4.916 4.975 4.906 4.956 884,761 +0.02(+0.34%)
Mar 29, 2004 4.931 4.951 4.918 4.940 499,519 -0.00(-0.05%)
Mar 26, 2004 4.965 4.968 4.928 4.942 429,435 -0.02(-0.41%)
Mar 25, 2004 4.900 4.962 4.900 4.962 700,398 +0.01(+0.23%)
Mar 24, 2004 4.979 4.979 4.940 4.951 682,542 -0.04(-0.79%)
Mar 23, 2004 4.984 4.994 4.934 4.990 1,907,012 -0.02(-0.45%)
Mar 22, 2004 5.021 5.030 4.992 5.012 236,144 -0.01(-0.18%)
Mar 19, 2004 4.996 5.035 4.982 5.021 326,317 +0.01(+0.18%)
Mar 18, 2004 4.990 5.012 4.955 5.012 293,283 +0.02(+0.45%)
Mar 17, 2004 4.873 4.990 4.872 4.990 480,770 +0.10(+2.06%)
Mar 16, 2004 4.926 4.926 4.856 4.889 207,128 +0.00(+0.00%)
Mar 15, 2004 4.956 4.970 4.867 4.889 330,781 -0.08(-1.69%)
Mar 12, 2004 4.895 4.973 4.884 4.973 310,693 +0.11(+2.30%)
Mar 11, 2004 4.906 4.916 4.861 4.861 346,404 -0.07(-1.36%)
Mar 10, 2004 4.984 5.012 4.906 4.928 346,851 -0.05(-1.06%)
Mar 09, 2004 4.934 4.982 4.929 4.981 264,267 +0.03(+0.61%)
Mar 08, 2004 4.906 4.951 4.894 4.951 590,138 +0.06(+1.14%)
Mar 05, 2004 4.912 4.928 4.890 4.895 537,909 -0.05(-0.95%)
Mar 04, 2004 4.984 4.984 4.916 4.942 162,488 +0.00(+0.05%)
Mar 03, 2004 4.926 4.946 4.895 4.940 259,803 -0.01(-0.11%)
Mar 02, 2004 4.916 4.945 4.888 4.945 273,642 +0.03(+0.57%)
Mar 01, 2004 4.833 4.917 4.824 4.917 239,269 +0.07(+1.39%)
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%)
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.