Skip to main content

Realty Income Corp (NY: O )

62.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.