Skip to main content
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 6.285 6.311 6.231 6.246 382,246 -0.02(-0.39%)
Dec 30, 2004 6.273 6.343 6.252 6.270 540,976 +0.00(+0.04%)
Dec 29, 2004 6.267 6.295 6.251 6.268 259,960 -0.01(-0.14%)
Dec 28, 2004 6.235 6.277 6.216 6.277 311,790 +0.04(+0.65%)
Dec 27, 2004 6.300 6.330 6.211 6.236 462,826 -0.08(-1.23%)
Dec 23, 2004 6.364 6.395 6.306 6.314 301,262 -0.05(-0.72%)
Dec 22, 2004 6.338 6.399 6.328 6.359 470,115 +0.02(+0.35%)
Dec 21, 2004 6.258 6.351 6.253 6.337 443,390 +0.08(+1.26%)
Dec 20, 2004 6.285 6.312 6.218 6.258 508,177 -0.04(-0.63%)
Dec 17, 2004 6.205 6.298 6.100 6.298 894,473 +0.06(+0.99%)
Dec 16, 2004 6.304 6.330 6.220 6.236 636,943 -0.08(-1.27%)
Dec 15, 2004 6.298 6.354 6.254 6.316 640,182 +0.02(+0.29%)
Dec 14, 2004 6.353 6.402 6.274 6.298 831,710 -0.14(-2.21%)
Dec 13, 2004 6.421 6.439 6.409 6.439 514,656 +0.03(+0.40%)
Dec 10, 2004 6.298 6.421 6.267 6.414 514,656 +0.12(+1.94%)
Dec 09, 2004 6.227 6.291 6.168 6.291 488,336 +0.05(+0.73%)
Dec 08, 2004 6.162 6.256 6.162 6.246 485,502 +0.10(+1.67%)
Dec 07, 2004 6.279 6.286 6.139 6.143 671,766 -0.15(-2.36%)
Dec 06, 2004 6.285 6.336 6.237 6.291 520,325 +0.01(+0.10%)
Dec 03, 2004 6.199 6.285 6.199 6.285 473,354 +0.07(+1.05%)
Dec 02, 2004 6.251 6.264 6.175 6.220 526,804 -0.04(-0.65%)
Dec 01, 2004 6.180 6.296 6.172 6.260 779,880 +0.11(+1.75%)
Nov 30, 2004 6.149 6.158 6.086 6.153 487,931 +0.01(+0.10%)
Nov 29, 2004 6.155 6.179 6.088 6.147 700,515 -0.03(-0.44%)
Nov 26, 2004 6.217 6.230 6.174 6.174 207,725 -0.06(-0.99%)
Nov 24, 2004 6.083 6.239 6.055 6.236 775,021 +0.13(+2.12%)
Nov 23, 2004 6.018 6.106 5.960 6.106 666,097 +0.09(+1.54%)
Nov 22, 2004 5.955 6.027 5.942 6.013 710,638 +0.09(+1.46%)
Nov 19, 2004 5.964 5.980 5.927 5.927 521,135 -0.02(-0.33%)
Nov 18, 2004 6.007 6.055 5.922 5.947 813,084 -0.00(-0.08%)
Nov 17, 2004 6.057 6.141 5.934 5.952 579,444 -0.09(-1.49%)
Nov 16, 2004 6.125 6.158 6.041 6.042 457,967 -0.07(-1.15%)
Nov 15, 2004 6.112 6.162 6.065 6.112 624,795 +0.00(+0.06%)
Nov 12, 2004 6.001 6.112 5.968 6.109 490,766 +0.15(+2.53%)
Nov 11, 2004 5.927 5.976 5.916 5.958 585,517 +0.04(+0.63%)
Nov 10, 2004 5.869 6.051 5.863 5.921 482,667 +0.03(+0.50%)
Nov 09, 2004 5.890 5.927 5.869 5.891 339,729 +0.00(+0.02%)
Nov 08, 2004 5.890 5.934 5.865 5.890 463,636 +0.00(+0.00%)
Nov 05, 2004 6.079 6.079 5.857 5.890 1,021,214 -0.19(-3.11%)
Nov 04, 2004 6.007 6.093 6.001 6.079 539,356 +0.05(+0.82%)
Nov 03, 2004 5.938 6.042 5.938 6.030 367,669 +0.12(+2.07%)
Nov 02, 2004 6.000 6.030 5.897 5.907 486,311 -0.09(-1.54%)
Nov 01, 2004 5.944 6.018 5.909 6.000 412,211 +0.07(+1.25%)
Oct 29, 2004 5.989 6.038 5.871 5.926 557,578 -0.09(-1.42%)
Oct 28, 2004 5.989 6.013 5.938 6.011 317,459 -0.02(-0.35%)
Oct 27, 2004 6.007 6.032 5.952 6.032 455,942 +0.05(+0.83%)
Oct 26, 2004 5.881 5.983 5.837 5.983 557,983 +0.13(+2.26%)
Oct 25, 2004 5.773 5.851 5.747 5.851 402,897 +0.06(+1.02%)
Oct 22, 2004 5.878 5.937 5.776 5.791 405,732 -0.10(-1.68%)
Oct 21, 2004 5.846 5.912 5.810 5.890 350,662 +0.07(+1.19%)
Oct 20, 2004 5.810 5.853 5.743 5.821 454,727 -0.01(-0.19%)
Oct 19, 2004 5.853 5.926 5.810 5.832 438,935 -0.03(-0.57%)
Oct 18, 2004 5.822 5.896 5.779 5.865 404,517 +0.05(+0.93%)
Oct 15, 2004 5.768 5.838 5.760 5.811 656,379 +0.04(+0.77%)
Oct 14, 2004 5.754 5.799 5.749 5.767 655,569 +0.01(+0.21%)
Oct 13, 2004 5.773 5.785 5.729 5.754 404,112 -0.01(-0.13%)
Oct 12, 2004 5.691 5.796 5.649 5.762 466,875 +0.07(+1.30%)
Oct 11, 2004 5.711 5.734 5.684 5.688 235,259 -0.02(-0.41%)
Oct 08, 2004 5.674 5.729 5.655 5.711 470,924 +0.04(+0.65%)
Oct 07, 2004 5.711 5.742 5.673 5.674 517,895 -0.07(-1.18%)
Oct 06, 2004 5.691 5.742 5.689 5.742 349,448 +0.06(+0.98%)
Oct 05, 2004 5.668 5.712 5.642 5.686 387,105 -0.00(-0.09%)
Oct 04, 2004 5.699 5.711 5.663 5.691 436,101 -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.