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

Realty Income Corp (NY: O )

53.71 -0.09 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2003 5.005 5.037 4.995 5.014 114,659 +0.01(+0.17%)
Nov 26, 2003 5.015 5.015 4.991 5.005 246,557 -0.04(-0.86%)
Nov 25, 2003 5.026 5.049 5.007 5.049 272,215 +0.03(+0.57%)
Nov 24, 2003 5.026 5.039 5.005 5.020 439,794 +0.00(+0.05%)
Nov 21, 2003 5.045 5.046 4.989 5.017 298,675 -0.00(-0.05%)
Nov 20, 2003 4.996 5.026 4.984 5.020 456,632 -0.02(-0.37%)
Nov 19, 2003 5.027 5.065 5.027 5.039 639,846 -0.02(-0.39%)
Nov 18, 2003 5.061 5.061 5.034 5.059 571,692 +0.00(+0.02%)
Nov 17, 2003 5.015 5.057 5.015 5.057 572,894 +0.03(+0.52%)
Nov 14, 2003 5.024 5.049 5.019 5.031 589,732 +0.01(+0.15%)
Nov 13, 2003 5.026 5.026 4.976 5.024 291,057 -0.00(-0.05%)
Nov 12, 2003 4.949 5.026 4.949 5.026 359,612 +0.08(+1.61%)
Nov 11, 2003 4.958 4.958 4.908 4.946 315,112 -0.01(-0.23%)
Nov 10, 2003 4.958 4.976 4.936 4.958 434,181 -0.00(-0.08%)
Nov 07, 2003 4.980 4.982 4.956 4.961 556,858 -0.01(-0.18%)
Nov 06, 2003 5.007 5.007 4.965 4.970 564,876 -0.02(-0.33%)
Nov 05, 2003 4.943 4.995 4.969 4.986 398,901 -0.00(-0.03%)
Nov 04, 2003 4.943 5.009 4.943 4.987 517,569 +0.04(+0.86%)
Nov 03, 2003 4.914 4.951 4.921 4.945 301,754 +0.04(+0.76%)
Oct 31, 2003 4.950 4.970 4.890 4.908 692,765 -0.00(-0.10%)
Oct 30, 2003 4.961 4.971 4.908 4.913 313,909 -0.03(-0.56%)
Oct 29, 2003 4.969 4.969 4.940 4.940 471,866 -0.00(-0.10%)
Oct 28, 2003 5.026 5.026 4.944 4.945 600,156 -0.06(-1.22%)
Oct 27, 2003 4.951 5.027 4.951 5.006 361,617 +0.05(+1.11%)
Oct 24, 2003 4.976 4.987 4.941 4.951 261,390 -0.02(-0.38%)
Oct 23, 2003 5.020 5.020 4.955 4.970 509,551 -0.04(-0.87%)
Oct 22, 2003 5.016 5.036 5.014 5.014 321,125 -0.01(-0.30%)
Oct 21, 2003 5.051 5.057 5.051 5.029 535,209 -0.02(-0.40%)
Oct 20, 2003 5.051 5.051 5.024 5.049 427,766 -0.01(-0.30%)
Oct 17, 2003 5.061 5.064 5.051 5.064 1,076,032 +0.04(+0.74%)
Oct 16, 2003 5.062 5.051 5.014 5.026 2,446,329 -0.04(-0.71%)
Oct 15, 2003 5.111 5.083 5.011 5.062 362,820 -0.05(-0.95%)
Oct 14, 2003 5.064 5.111 5.047 5.111 322,729 +0.07(+1.44%)
Oct 13, 2003 5.045 5.067 5.039 5.039 123,479 -0.01(-0.12%)
Oct 10, 2003 5.022 5.062 5.022 5.045 151,943 +0.02(+0.50%)
Oct 09, 2003 5.056 5.060 5.020 5.020 294,265 -0.02(-0.37%)
Oct 08, 2003 5.042 5.064 5.025 5.039 217,692 +0.00(+0.05%)
Oct 07, 2003 5.049 5.165 5.027 5.036 190,831 -0.01(-0.25%)
Oct 06, 2003 5.020 5.051 5.020 5.049 244,552 +0.02(+0.32%)
Oct 03, 2003 4.989 5.049 4.985 5.032 232,525 +0.06(+1.25%)
Oct 02, 2003 4.951 4.972 4.943 4.970 374,446 +0.01(+0.25%)
Oct 01, 2003 4.939 4.958 4.939 4.958 358,009 +0.01(+0.25%)
Sep 30, 2003 4.939 4.958 4.933 4.945 471,064 +0.01(+0.13%)
Sep 29, 2003 4.870 4.939 4.881 4.939 284,242 +0.07(+1.41%)
Sep 26, 2003 4.889 4.934 4.870 4.870 205,263 -0.02(-0.38%)
Sep 25, 2003 4.919 4.958 4.889 4.889 210,074 -0.02(-0.43%)
Sep 24, 2003 5.007 5.007 4.910 4.910 228,115 -0.08(-1.57%)
Sep 23, 2003 4.982 5.015 4.982 4.989 196,844 +0.01(+0.13%)
Sep 22, 2003 4.895 4.982 4.893 4.982 273,818 +0.06(+1.14%)
Sep 19, 2003 4.940 4.981 4.926 4.926 253,773 -0.03(-0.63%)
Sep 18, 2003 4.889 4.955 4.889 4.958 313,909 +0.06(+1.14%)
Sep 17, 2003 4.895 4.930 4.895 4.901 233,728 -0.02(-0.46%)
Sep 16, 2003 4.919 4.925 4.895 4.924 264,598 +0.03(+0.59%)
Sep 15, 2003 4.939 4.951 4.894 4.895 323,130 -0.01(-0.30%)
Sep 12, 2003 4.951 4.951 4.856 4.910 550,043 -0.04(-0.83%)
Sep 11, 2003 4.914 4.975 4.914 4.951 202,056 +0.02(+0.38%)
Sep 10, 2003 4.982 4.984 4.929 4.933 295,868 -0.08(-1.62%)
Sep 09, 2003 5.051 5.051 4.989 5.014 192,434 -0.07(-1.35%)
Sep 08, 2003 5.045 5.082 5.009 5.082 230,521 +0.04(+0.74%)
Sep 05, 2003 5.060 5.071 5.015 5.045 231,723 -0.01(-0.30%)
Sep 04, 2003 5.026 5.075 5.026 5.060 277,827 +0.01(+0.30%)
Sep 03, 2003 5.016 5.051 4.976 5.045 307,094 +0.01(+0.12%)
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.