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

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2003 4.504 4.515 4.468 4.481 364,163 -0.04(-0.79%)
Dec 30, 2003 4.434 4.518 4.428 4.517 439,138 +0.03(+0.65%)
Dec 29, 2003 4.511 4.523 4.470 4.488 479,304 -0.04(-0.79%)
Dec 26, 2003 4.515 4.524 4.498 4.524 127,189 +0.02(+0.47%)
Dec 24, 2003 4.479 4.503 4.479 4.503 133,883 +0.02(+0.55%)
Dec 23, 2003 4.487 4.510 4.465 4.478 329,800 -0.01(-0.20%)
Dec 22, 2003 4.487 4.510 4.366 4.487 714,047 -0.05(-1.06%)
Dec 19, 2003 4.526 4.535 4.483 4.535 303,916 +0.02(+0.45%)
Dec 18, 2003 4.523 4.523 4.498 4.515 262,412 +0.01(+0.25%)
Dec 17, 2003 4.518 4.532 4.495 4.504 273,569 -0.03(-0.62%)
Dec 16, 2003 4.516 4.532 4.485 4.532 277,585 +0.03(+0.75%)
Dec 15, 2003 4.549 4.549 4.496 4.498 276,246 -0.04(-0.99%)
Dec 12, 2003 4.511 4.543 4.497 4.543 396,742 +0.04(+0.87%)
Dec 11, 2003 4.510 4.514 4.490 4.504 249,023 -0.00(-0.10%)
Dec 10, 2003 4.521 4.524 4.494 4.508 257,056 -0.01(-0.27%)
Dec 09, 2003 4.543 4.543 4.513 4.521 230,726 -0.02(-0.54%)
Dec 08, 2003 4.521 4.545 4.512 4.545 190,115 +0.02(+0.55%)
Dec 05, 2003 4.533 4.536 4.513 4.521 228,048 -0.01(-0.27%)
Dec 04, 2003 4.549 4.549 4.513 4.533 277,585 -0.01(-0.17%)
Dec 03, 2003 4.549 4.549 4.549 4.541 373,089 -0.01(-0.12%)
Dec 02, 2003 4.543 4.548 4.538 4.546 340,064 -0.00(-0.05%)
Dec 01, 2003 4.515 4.549 4.506 4.549 439,585 +0.04(+0.99%)
Nov 28, 2003 4.496 4.525 4.487 4.504 127,635 +0.01(+0.17%)
Nov 26, 2003 4.505 4.505 4.484 4.496 274,461 -0.04(-0.86%)
Nov 25, 2003 4.515 4.535 4.498 4.535 303,023 +0.03(+0.57%)
Nov 24, 2003 4.515 4.526 4.496 4.510 489,568 +0.00(+0.05%)
Nov 21, 2003 4.532 4.533 4.481 4.507 332,478 -0.00(-0.05%)
Nov 20, 2003 4.488 4.515 4.477 4.510 508,312 -0.02(-0.37%)
Nov 19, 2003 4.516 4.550 4.516 4.526 712,261 -0.02(-0.39%)
Nov 18, 2003 4.546 4.546 4.522 4.544 636,394 +0.00(+0.02%)
Nov 17, 2003 4.505 4.543 4.505 4.543 637,733 +0.02(+0.52%)
Nov 14, 2003 4.513 4.535 4.508 4.520 656,476 +0.01(+0.15%)
Nov 13, 2003 4.515 4.515 4.470 4.513 323,998 -0.00(-0.05%)
Nov 12, 2003 4.446 4.515 4.446 4.515 400,312 +0.07(+1.61%)
Nov 11, 2003 4.453 4.453 4.409 4.443 350,775 -0.01(-0.23%)
Nov 10, 2003 4.453 4.470 4.434 4.453 483,320 -0.00(-0.08%)
Nov 07, 2003 4.474 4.476 4.452 4.457 619,882 -0.01(-0.18%)
Nov 06, 2003 4.498 4.498 4.460 4.465 628,807 -0.01(-0.33%)
Nov 05, 2003 4.440 4.487 4.464 4.479 444,047 -0.00(-0.02%)
Nov 04, 2003 4.440 4.499 4.440 4.480 576,146 +0.04(+0.86%)
Nov 03, 2003 4.414 4.448 4.421 4.442 335,905 +0.03(+0.76%)
Oct 31, 2003 4.447 4.465 4.393 4.409 771,170 -0.00(-0.10%)
Oct 30, 2003 4.457 4.466 4.409 4.413 349,436 -0.02(-0.56%)
Oct 29, 2003 4.464 4.464 4.438 4.438 525,270 -0.00(-0.10%)
Oct 28, 2003 4.515 4.515 4.441 4.442 668,080 -0.05(-1.22%)
Oct 27, 2003 4.448 4.516 4.448 4.497 402,544 +0.05(+1.11%)
Oct 24, 2003 4.470 4.480 4.439 4.448 290,974 -0.02(-0.38%)
Oct 23, 2003 4.510 4.510 4.451 4.465 567,221 -0.04(-0.87%)
Oct 22, 2003 4.506 4.524 4.504 4.504 357,469 -0.01(-0.30%)
Oct 21, 2003 4.538 4.543 4.538 4.517 595,782 -0.02(-0.40%)
Oct 20, 2003 4.538 4.538 4.513 4.535 476,180 -0.01(-0.30%)
Oct 17, 2003 4.546 4.549 4.538 4.549 1,197,813 +0.03(+0.74%)
Oct 16, 2003 4.548 4.538 4.504 4.515 2,723,196 -0.03(-0.71%)
Oct 15, 2003 4.591 4.567 4.502 4.548 403,882 -0.04(-0.95%)
Oct 14, 2003 4.549 4.591 4.534 4.591 359,254 +0.06(+1.44%)
Oct 13, 2003 4.532 4.552 4.526 4.526 137,454 -0.01(-0.12%)
Oct 10, 2003 4.512 4.548 4.512 4.532 169,139 +0.02(+0.50%)
Oct 09, 2003 4.542 4.545 4.510 4.510 327,569 -0.02(-0.37%)
Oct 08, 2003 4.530 4.549 4.514 4.526 242,329 +0.00(+0.05%)
Oct 07, 2003 4.535 4.639 4.516 4.524 212,428 -0.01(-0.25%)
Oct 06, 2003 4.510 4.538 4.510 4.535 272,230 +0.01(+0.32%)
Oct 03, 2003 4.481 4.535 4.478 4.521 258,842 +0.06(+1.25%)
Oct 02, 2003 4.448 4.467 4.440 4.465 416,824 +0.01(+0.25%)
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.