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

Realty Income Corp (NY: O )

53.13 +0.34 (+0.63%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 3, 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 (%)
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%)
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.