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

Realty Income Corp (NY: O )

53.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 5.028 5.028 4.882 4.896 734,529 -0.14(-2.82%)
Jul 30, 2003 4.952 5.038 4.939 5.038 287,899 +0.05(+1.07%)
Jul 29, 2003 4.964 4.986 4.945 4.985 273,322 +0.04(+0.85%)
Jul 28, 2003 5.007 5.013 4.939 4.943 430,837 -0.06(-1.11%)
Jul 25, 2003 5.011 5.011 4.976 4.998 237,689 -0.01(-0.15%)
Jul 24, 2003 4.980 5.007 4.964 5.006 241,333 +0.06(+1.15%)
Jul 23, 2003 5.007 5.007 4.948 4.949 243,763 -0.03(-0.69%)
Jul 22, 2003 4.961 4.985 4.952 4.984 282,230 +0.05(+1.08%)
Jul 21, 2003 4.939 4.969 4.906 4.931 218,253 +0.00(+0.08%)
Jul 18, 2003 4.917 4.994 4.917 4.927 251,861 +0.00(+0.10%)
Jul 17, 2003 4.982 5.002 4.916 4.922 316,244 -0.05(-1.09%)
Jul 16, 2003 5.016 5.023 4.970 4.976 423,953 -0.03(-0.54%)
Jul 15, 2003 5.032 5.034 4.991 5.003 288,304 -0.03(-0.56%)
Jul 14, 2003 5.005 5.032 4.994 5.032 375,768 +0.07(+1.32%)
Jul 11, 2003 4.934 4.975 4.929 4.966 394,799 +0.05(+1.11%)
Jul 10, 2003 4.964 4.964 4.897 4.912 495,625 -0.06(-1.29%)
Jul 09, 2003 5.016 5.016 4.918 4.976 466,470 -0.05(-1.06%)
Jul 08, 2003 4.939 5.029 4.939 5.029 423,144 +0.06(+1.29%)
Jul 07, 2003 4.915 4.994 4.892 4.965 1,098,149 +0.03(+0.58%)
Jul 03, 2003 4.912 4.937 4.877 4.937 277,776 +0.02(+0.33%)
Jul 02, 2003 4.756 4.921 4.756 4.921 849,932 +0.15(+3.08%)
Jul 01, 2003 4.708 4.797 4.708 4.774 610,623 +0.07(+1.52%)
Jun 30, 2003 4.797 4.807 4.681 4.702 2,267,970 -0.08(-1.73%)
Jun 27, 2003 4.790 4.814 4.753 4.785 522,754 -0.03(-0.64%)
Jun 26, 2003 4.655 4.816 4.645 4.816 708,209 +0.13(+2.85%)
Jun 25, 2003 4.692 4.734 4.647 4.682 561,627 +0.05(+1.09%)
Jun 24, 2003 4.602 4.640 4.590 4.632 677,030 +0.03(+0.67%)
Jun 23, 2003 4.682 4.682 4.586 4.601 623,175 -0.05(-1.09%)
Jun 20, 2003 4.691 4.702 4.650 4.652 485,906 -0.02(-0.50%)
Jun 19, 2003 4.722 4.770 4.675 4.675 597,665 -0.02(-0.53%)
Jun 18, 2003 4.744 4.750 4.664 4.700 366,454 -0.03(-0.65%)
Jun 17, 2003 4.831 4.831 4.729 4.731 385,891 -0.07(-1.44%)
Jun 16, 2003 4.724 4.816 4.724 4.800 480,238 +0.09(+1.99%)
Jun 13, 2003 4.808 4.813 4.698 4.706 399,253 -0.08(-1.63%)
Jun 12, 2003 4.865 4.865 4.784 4.784 431,242 -0.06(-1.17%)
Jun 11, 2003 4.847 4.847 4.781 4.840 560,007 -0.01(-0.13%)
Jun 10, 2003 4.769 4.847 4.769 4.847 675,005 +0.10(+2.11%)
Jun 09, 2003 4.800 4.800 4.747 4.747 404,112 -0.06(-1.23%)
Jun 06, 2003 4.773 4.813 4.769 4.806 529,233 +0.04(+0.91%)
Jun 05, 2003 4.791 4.801 4.731 4.763 537,737 -0.07(-1.36%)
Jun 04, 2003 4.755 4.831 4.755 4.828 483,072 +0.08(+1.72%)
Jun 03, 2003 4.692 4.747 4.689 4.747 411,806 +0.05(+1.16%)
Jun 02, 2003 4.668 4.717 4.666 4.692 500,079 +0.04(+0.93%)
May 30, 2003 4.628 4.727 4.628 4.649 867,748 +0.03(+0.75%)
May 29, 2003 4.712 4.742 4.589 4.614 685,128 -0.14(-2.94%)
May 28, 2003 4.794 4.810 4.724 4.754 549,479 -0.01(-0.23%)
May 27, 2003 4.732 4.785 4.718 4.765 557,173 +0.03(+0.70%)
May 23, 2003 4.703 4.763 4.666 4.732 447,439 +0.03(+0.58%)
May 22, 2003 4.698 4.721 4.673 4.705 566,486 +0.00(+0.03%)
May 21, 2003 4.654 4.705 4.633 4.703 567,296 +0.05(+1.17%)
May 20, 2003 4.612 4.673 4.612 4.649 542,191 +0.03(+0.72%)
May 19, 2003 4.655 4.687 4.612 4.616 655,569 -0.02(-0.37%)
May 16, 2003 4.618 4.642 4.580 4.633 483,072 +0.00(+0.05%)
May 15, 2003 4.612 4.631 4.586 4.631 413,830 +0.04(+0.89%)
May 14, 2003 4.608 4.613 4.575 4.590 533,687 +0.00(+0.08%)
May 13, 2003 4.535 4.596 4.524 4.586 398,038 +0.02(+0.43%)
May 12, 2003 4.584 4.598 4.547 4.566 423,548 -0.00(-0.05%)
May 09, 2003 4.559 4.582 4.545 4.569 349,853 +0.02(+0.54%)
May 08, 2003 4.477 4.547 4.477 4.544 332,036 +0.04(+0.82%)
May 07, 2003 4.476 4.511 4.455 4.507 428,812 +0.02(+0.39%)
May 06, 2003 4.476 4.526 4.455 4.490 679,459 -0.00(-0.05%)
May 05, 2003 4.506 4.506 4.414 4.492 1,320,047 +0.00(+0.00%)
May 02, 2003 4.507 4.561 4.464 4.492 901,357 -0.07(-1.62%)
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.