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

Realty Income Corp (NY: O )

53.32 -0.94 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2004 6.287 6.313 6.232 6.247 382,145 -0.02(-0.39%)
Dec 30, 2004 6.274 6.345 6.253 6.272 540,832 +0.00(+0.04%)
Dec 29, 2004 6.268 6.297 6.252 6.270 259,891 -0.01(-0.14%)
Dec 28, 2004 6.236 6.278 6.218 6.278 311,707 +0.04(+0.65%)
Dec 27, 2004 6.302 6.331 6.213 6.237 462,703 -0.08(-1.23%)
Dec 23, 2004 6.366 6.397 6.308 6.315 301,182 -0.05(-0.72%)
Dec 22, 2004 6.340 6.400 6.330 6.361 469,990 +0.02(+0.35%)
Dec 21, 2004 6.260 6.352 6.255 6.339 443,272 +0.08(+1.26%)
Dec 20, 2004 6.287 6.314 6.220 6.260 508,042 -0.04(-0.63%)
Dec 17, 2004 6.207 6.299 6.102 6.299 894,236 +0.06(+0.99%)
Dec 16, 2004 6.305 6.331 6.221 6.237 636,773 -0.08(-1.27%)
Dec 15, 2004 6.299 6.356 6.256 6.318 640,012 +0.02(+0.29%)
Dec 14, 2004 6.355 6.404 6.276 6.299 831,489 -0.14(-2.21%)
Dec 13, 2004 6.423 6.441 6.410 6.441 514,519 +0.03(+0.40%)
Dec 10, 2004 6.299 6.423 6.268 6.415 514,519 +0.12(+1.94%)
Dec 09, 2004 6.229 6.293 6.169 6.293 488,206 +0.05(+0.73%)
Dec 08, 2004 6.163 6.257 6.163 6.247 485,373 +0.10(+1.67%)
Dec 07, 2004 6.281 6.288 6.141 6.145 671,588 -0.15(-2.36%)
Dec 06, 2004 6.287 6.337 6.239 6.293 520,187 +0.01(+0.10%)
Dec 03, 2004 6.200 6.287 6.200 6.287 473,228 +0.07(+1.05%)
Dec 02, 2004 6.252 6.266 6.177 6.221 526,664 -0.04(-0.65%)
Dec 01, 2004 6.182 6.298 6.173 6.262 779,673 +0.11(+1.75%)
Nov 30, 2004 6.151 6.160 6.088 6.155 487,802 +0.01(+0.10%)
Nov 29, 2004 6.157 6.181 6.089 6.148 700,329 -0.03(-0.44%)
Nov 26, 2004 6.219 6.231 6.176 6.176 207,670 -0.06(-0.99%)
Nov 24, 2004 6.084 6.241 6.057 6.237 774,815 +0.13(+2.12%)
Nov 23, 2004 6.020 6.108 5.962 6.108 665,920 +0.09(+1.54%)
Nov 22, 2004 5.957 6.029 5.943 6.015 710,450 +0.09(+1.46%)
Nov 19, 2004 5.966 5.982 5.929 5.929 520,996 -0.02(-0.33%)
Nov 18, 2004 6.009 6.057 5.924 5.948 812,868 -0.00(-0.08%)
Nov 17, 2004 6.058 6.142 5.936 5.953 579,290 -0.09(-1.49%)
Nov 16, 2004 6.126 6.160 6.042 6.043 457,845 -0.07(-1.15%)
Nov 15, 2004 6.114 6.163 6.067 6.114 624,629 +0.00(+0.06%)
Nov 12, 2004 6.003 6.114 5.969 6.110 490,635 +0.15(+2.53%)
Nov 11, 2004 5.929 5.978 5.918 5.960 585,362 +0.04(+0.63%)
Nov 10, 2004 5.871 6.052 5.864 5.922 482,539 +0.03(+0.50%)
Nov 09, 2004 5.892 5.929 5.871 5.893 339,639 +0.00(+0.02%)
Nov 08, 2004 5.892 5.936 5.867 5.892 463,513 +0.00(+0.00%)
Nov 05, 2004 6.081 6.081 5.858 5.892 1,020,943 -0.19(-3.11%)
Nov 04, 2004 6.009 6.094 6.003 6.081 539,213 +0.05(+0.82%)
Nov 03, 2004 5.940 6.043 5.940 6.031 367,571 +0.12(+2.07%)
Nov 02, 2004 6.002 6.031 5.899 5.909 486,182 -0.09(-1.54%)
Nov 01, 2004 5.946 6.020 5.910 6.002 412,101 +0.07(+1.25%)
Oct 29, 2004 5.990 6.040 5.873 5.927 557,430 -0.09(-1.42%)
Oct 28, 2004 5.990 6.015 5.940 6.013 317,374 -0.02(-0.35%)
Oct 27, 2004 6.009 6.034 5.953 6.034 455,821 +0.05(+0.83%)
Oct 26, 2004 5.883 5.984 5.838 5.984 557,835 +0.13(+2.26%)
Oct 25, 2004 5.774 5.852 5.748 5.852 402,790 +0.06(+1.02%)
Oct 22, 2004 5.879 5.939 5.778 5.793 405,624 -0.10(-1.68%)
Oct 21, 2004 5.847 5.914 5.811 5.892 350,569 +0.07(+1.19%)
Oct 20, 2004 5.811 5.855 5.745 5.822 454,607 -0.01(-0.19%)
Oct 19, 2004 5.855 5.927 5.811 5.834 438,819 -0.03(-0.57%)
Oct 18, 2004 5.824 5.898 5.780 5.867 404,410 +0.05(+0.94%)
Oct 15, 2004 5.769 5.840 5.762 5.813 656,205 +0.04(+0.77%)
Oct 14, 2004 5.756 5.800 5.751 5.768 655,395 +0.01(+0.21%)
Oct 13, 2004 5.774 5.787 5.731 5.756 404,005 -0.01(-0.13%)
Oct 12, 2004 5.693 5.798 5.651 5.763 466,751 +0.07(+1.30%)
Oct 11, 2004 5.712 5.736 5.685 5.689 235,197 -0.02(-0.41%)
Oct 08, 2004 5.675 5.731 5.657 5.712 470,799 +0.04(+0.65%)
Oct 07, 2004 5.712 5.743 5.674 5.675 517,758 -0.07(-1.18%)
Oct 06, 2004 5.693 5.743 5.690 5.743 349,355 +0.06(+0.98%)
Oct 05, 2004 5.669 5.714 5.643 5.688 387,003 -0.00(-0.09%)
Oct 04, 2004 5.700 5.712 5.664 5.693 435,985 -0.01(-0.13%)
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.