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

Realty Income Corp (NY: O )

53.22 +0.53 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2004 5.556 5.607 5.536 5.562 566,336 +0.02(+0.29%)
Sep 29, 2004 5.527 5.546 5.501 5.546 378,097 -0.01(-0.18%)
Sep 28, 2004 5.484 5.556 5.483 5.556 492,254 +0.08(+1.40%)
Sep 27, 2004 5.496 5.496 5.453 5.479 308,064 -0.01(-0.20%)
Sep 24, 2004 5.469 5.514 5.465 5.490 255,438 +0.02(+0.34%)
Sep 23, 2004 5.490 5.522 5.461 5.472 395,099 +0.01(+0.11%)
Sep 22, 2004 5.484 5.490 5.435 5.465 644,465 -0.04(-0.67%)
Sep 21, 2004 5.465 5.503 5.459 5.503 387,812 +0.03(+0.56%)
Sep 20, 2004 5.521 5.521 5.457 5.472 407,243 -0.02(-0.45%)
Sep 17, 2004 5.552 5.552 5.465 5.496 718,141 -0.02(-0.43%)
Sep 16, 2004 5.443 5.527 5.423 5.520 454,202 +0.11(+1.99%)
Sep 15, 2004 5.398 5.435 5.349 5.412 401,171 +0.02(+0.44%)
Sep 14, 2004 5.435 5.435 5.365 5.389 769,553 -0.04(-0.82%)
Sep 13, 2004 5.469 5.494 5.419 5.433 469,180 -0.02(-0.32%)
Sep 10, 2004 5.467 5.484 5.391 5.451 542,047 -0.01(-0.27%)
Sep 09, 2004 5.515 5.515 5.428 5.465 709,640 -0.05(-0.90%)
Sep 08, 2004 5.525 5.527 5.484 5.515 510,471 -0.01(-0.18%)
Sep 07, 2004 5.453 5.525 5.447 5.525 446,106 +0.05(+0.95%)
Sep 03, 2004 5.464 5.489 5.425 5.473 315,350 +0.01(+0.14%)
Sep 02, 2004 5.415 5.465 5.389 5.465 392,265 +0.04(+0.80%)
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.