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

Realty Income Corp (NY: O )

53.12 +0.33 (+0.62%)
Streaming Delayed Price Updated: 1:22 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 (%)
Jul 31, 2003 5.029 5.029 4.884 4.897 734,334 -0.14(-2.82%)
Jul 30, 2003 4.953 5.039 4.941 5.039 287,823 +0.05(+1.07%)
Jul 29, 2003 4.965 4.987 4.947 4.986 273,250 +0.04(+0.85%)
Jul 28, 2003 5.008 5.015 4.941 4.944 430,723 -0.06(-1.11%)
Jul 25, 2003 5.012 5.012 4.978 5.000 237,626 -0.01(-0.15%)
Jul 24, 2003 4.981 5.008 4.965 5.007 241,269 +0.06(+1.15%)
Jul 23, 2003 5.008 5.008 4.949 4.950 243,698 -0.03(-0.69%)
Jul 22, 2003 4.963 4.986 4.953 4.985 282,156 +0.05(+1.08%)
Jul 21, 2003 4.941 4.970 4.907 4.932 218,195 +0.00(+0.08%)
Jul 18, 2003 4.918 4.995 4.918 4.928 251,794 +0.00(+0.10%)
Jul 17, 2003 4.984 5.004 4.917 4.923 316,160 -0.05(-1.09%)
Jul 16, 2003 5.017 5.025 4.971 4.978 423,841 -0.03(-0.54%)
Jul 15, 2003 5.033 5.036 4.992 5.005 288,228 -0.03(-0.56%)
Jul 14, 2003 5.006 5.033 4.995 5.033 375,668 +0.07(+1.32%)
Jul 11, 2003 4.936 4.976 4.931 4.968 394,694 +0.05(+1.11%)
Jul 10, 2003 4.965 4.965 4.899 4.913 495,493 -0.06(-1.29%)
Jul 09, 2003 5.017 5.017 4.920 4.978 466,346 -0.05(-1.06%)
Jul 08, 2003 4.941 5.031 4.941 5.031 423,031 +0.06(+1.29%)
Jul 07, 2003 4.916 4.995 4.894 4.966 1,097,858 +0.03(+0.58%)
Jul 03, 2003 4.913 4.938 4.879 4.938 277,703 +0.02(+0.33%)
Jul 02, 2003 4.758 4.922 4.758 4.922 849,706 +0.15(+3.08%)
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.