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

Realty Income Corp (NY: O )

53.51 +0.20 (+0.38%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 4, 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 5.554 5.606 5.534 5.560 566,486 +0.02(+0.29%)
Sep 29, 2004 5.526 5.544 5.500 5.544 378,197 -0.01(-0.18%)
Sep 28, 2004 5.483 5.554 5.481 5.554 492,385 +0.08(+1.40%)
Sep 27, 2004 5.495 5.495 5.452 5.478 308,146 -0.01(-0.20%)
Sep 24, 2004 5.468 5.512 5.464 5.489 255,506 +0.02(+0.34%)
Sep 23, 2004 5.489 5.521 5.459 5.470 395,204 +0.01(+0.11%)
Sep 22, 2004 5.483 5.489 5.433 5.464 644,636 -0.04(-0.67%)
Sep 21, 2004 5.464 5.501 5.458 5.501 387,915 +0.03(+0.56%)
Sep 20, 2004 5.520 5.520 5.455 5.470 407,352 -0.02(-0.45%)
Sep 17, 2004 5.550 5.550 5.464 5.495 718,332 -0.02(-0.43%)
Sep 16, 2004 5.442 5.526 5.422 5.518 454,323 +0.11(+1.99%)
Sep 15, 2004 5.396 5.433 5.348 5.411 401,278 +0.02(+0.44%)
Sep 14, 2004 5.433 5.433 5.364 5.387 769,757 -0.04(-0.82%)
Sep 13, 2004 5.468 5.492 5.417 5.432 469,305 -0.02(-0.32%)
Sep 10, 2004 5.465 5.483 5.390 5.449 542,191 -0.01(-0.27%)
Sep 09, 2004 5.513 5.513 5.427 5.464 709,829 -0.05(-0.90%)
Sep 08, 2004 5.523 5.526 5.483 5.513 510,607 -0.01(-0.18%)
Sep 07, 2004 5.452 5.523 5.445 5.523 446,224 +0.05(+0.95%)
Sep 03, 2004 5.463 5.487 5.423 5.471 315,434 +0.01(+0.14%)
Sep 02, 2004 5.413 5.464 5.387 5.464 392,369 +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.