Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

57.51 +1.13 (+2.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2005 10.42 10.51 10.25 10.36 1,222,437 +0.08(+0.82%)
Jan 28, 2005 10.13 10.29 10.10 10.27 786,672 +0.10(+0.96%)
Jan 27, 2005 10.27 10.37 10.12 10.17 746,832 -0.09(-0.87%)
Jan 26, 2005 10.14 10.28 10.09 10.26 696,188 +0.10(+1.01%)
Jan 25, 2005 10.29 10.43 10.13 10.16 664,901 -0.14(-1.38%)
Jan 24, 2005 10.47 10.60 10.30 10.30 736,028 -0.17(-1.65%)
Jan 21, 2005 10.51 10.57 10.40 10.48 576,218 +0.03(+0.25%)
Jan 20, 2005 10.49 10.60 10.40 10.45 739,629 -0.11(-1.01%)
Jan 19, 2005 10.60 10.93 10.46 10.56 774,067 +0.02(+0.21%)
Jan 18, 2005 10.44 10.55 10.26 10.53 731,526 +0.17(+1.67%)
Jan 14, 2005 10.29 10.46 10.21 10.36 523,323 +0.16(+1.61%)
Jan 13, 2005 10.15 10.44 10.09 10.20 870,404 -0.01(-0.09%)
Jan 12, 2005 10.29 10.37 9.774 10.21 1,140,956 -0.08(-0.78%)
Jan 11, 2005 10.41 10.47 10.26 10.29 536,377 -0.11(-1.03%)
Jan 10, 2005 10.41 10.56 10.27 10.39 622,585 -0.00(-0.04%)
Jan 07, 2005 10.47 10.63 10.22 10.40 828,988 -0.07(-0.64%)
Jan 06, 2005 10.44 10.61 10.29 10.46 949,409 +0.01(+0.09%)
Jan 05, 2005 10.93 10.93 10.33 10.45 1,376,620 -0.56(-5.08%)
Jan 04, 2005 11.12 11.24 10.97 11.01 964,940 -0.10(-0.92%)
Jan 03, 2005 11.22 11.38 11.04 11.12 858,249 +5.50(+97.87%)
Dec 31, 2004 5.653 5.677 5.605 5.618 424,960 -0.02(-0.39%)
Dec 30, 2004 5.642 5.706 5.623 5.640 601,427 +0.00(+0.04%)
Dec 29, 2004 5.637 5.662 5.622 5.638 289,009 -0.01(-0.14%)
Dec 28, 2004 5.608 5.646 5.591 5.646 346,631 +0.04(+0.65%)
Dec 27, 2004 5.667 5.693 5.587 5.609 514,544 -0.07(-1.23%)
Dec 23, 2004 5.724 5.752 5.672 5.679 334,926 -0.04(-0.72%)
Dec 22, 2004 5.701 5.756 5.692 5.720 522,647 +0.02(+0.35%)
Dec 21, 2004 5.629 5.712 5.625 5.700 492,936 +0.07(+1.26%)
Dec 20, 2004 5.653 5.678 5.593 5.629 564,963 -0.04(-0.63%)
Dec 17, 2004 5.581 5.665 5.487 5.665 994,426 +0.06(+0.99%)
Dec 16, 2004 5.670 5.693 5.595 5.609 708,117 -0.07(-1.27%)
Dec 15, 2004 5.665 5.716 5.626 5.681 711,719 +0.02(+0.29%)
Dec 14, 2004 5.715 5.759 5.643 5.665 924,649 -0.13(-2.21%)
Dec 13, 2004 5.776 5.792 5.764 5.792 572,166 +0.02(+0.40%)
Dec 10, 2004 5.665 5.776 5.637 5.769 572,166 +0.11(+1.94%)
Dec 09, 2004 5.601 5.659 5.548 5.659 542,905 +0.04(+0.73%)
Dec 08, 2004 5.542 5.627 5.542 5.618 539,754 +0.09(+1.67%)
Dec 07, 2004 5.648 5.655 5.522 5.526 746,832 -0.13(-2.36%)
Dec 06, 2004 5.653 5.699 5.610 5.659 578,468 +0.01(+0.10%)
Dec 03, 2004 5.576 5.653 5.576 5.653 526,249 +0.06(+1.05%)
Dec 02, 2004 5.622 5.635 5.555 5.595 585,671 -0.04(-0.65%)
Dec 01, 2004 5.559 5.663 5.551 5.631 867,028 +0.10(+1.75%)
Nov 30, 2004 5.531 5.539 5.475 5.535 542,455 +0.01(+0.10%)
Nov 29, 2004 5.537 5.558 5.476 5.529 778,794 -0.02(-0.44%)
Nov 26, 2004 5.592 5.603 5.553 5.553 230,937 -0.06(-0.99%)
Nov 24, 2004 5.471 5.612 5.447 5.609 861,626 +0.12(+2.12%)
Nov 23, 2004 5.414 5.492 5.361 5.492 740,530 +0.08(+1.54%)
Nov 22, 2004 5.357 5.421 5.345 5.409 790,048 +0.08(+1.46%)
Nov 19, 2004 5.365 5.379 5.331 5.331 579,369 -0.02(-0.33%)
Nov 18, 2004 5.404 5.447 5.327 5.349 903,942 -0.00(-0.08%)
Nov 17, 2004 5.448 5.523 5.338 5.354 644,193 -0.08(-1.49%)
Nov 16, 2004 5.509 5.539 5.434 5.435 509,142 -0.06(-1.15%)
Nov 15, 2004 5.498 5.542 5.456 5.498 694,612 +0.00(+0.06%)
Nov 12, 2004 5.398 5.498 5.368 5.495 545,606 +0.14(+2.53%)
Nov 11, 2004 5.331 5.376 5.321 5.359 650,946 +0.03(+0.63%)
Nov 10, 2004 5.279 5.442 5.274 5.326 536,603 +0.03(+0.50%)
Nov 09, 2004 5.298 5.331 5.279 5.299 377,692 +0.00(+0.02%)
Nov 08, 2004 5.298 5.338 5.276 5.298 515,445 +0.00(+0.00%)
Nov 05, 2004 5.468 5.468 5.268 5.298 1,135,329 -0.17(-3.11%)
Nov 04, 2004 5.404 5.480 5.398 5.468 599,626 +0.04(+0.82%)
Nov 03, 2004 5.341 5.435 5.341 5.423 408,754 +0.11(+2.07%)
Nov 02, 2004 5.397 5.423 5.305 5.314 540,654 -0.08(-1.54%)
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.