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

Realty Income Corp (NY: O )

62.19 -0.30 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jan 31, 2003 3.711 3.796 3.711 3.796 389,155 +0.06(+1.68%)
Jan 30, 2003 3.757 3.769 3.732 3.733 331,585 -0.02(-0.63%)
Jan 29, 2003 3.736 3.757 3.697 3.757 361,486 +0.03(+0.72%)
Jan 28, 2003 3.701 3.730 3.683 3.730 431,552 +0.03(+0.70%)
Jan 27, 2003 3.727 3.730 3.698 3.704 436,461 -0.01(-0.18%)
Jan 24, 2003 3.759 3.759 3.704 3.711 299,453 -0.04(-0.96%)
Jan 23, 2003 3.731 3.758 3.725 3.747 312,841 +0.02(+0.48%)
Jan 22, 2003 3.710 3.754 3.710 3.729 734,129 +0.01(+0.30%)
Jan 21, 2003 3.714 3.736 3.708 3.717 550,708 +0.01(+0.18%)
Jan 17, 2003 3.762 3.764 3.702 3.711 437,353 -0.02(-0.63%)
Jan 16, 2003 3.739 3.781 3.710 3.734 574,361 +0.00(+0.06%)
Jan 15, 2003 3.762 3.789 3.704 3.732 910,856 -0.04(-0.95%)
Jan 14, 2003 3.748 3.776 3.742 3.768 445,833 +0.03(+0.84%)
Jan 13, 2003 3.776 3.792 3.736 3.736 562,758 -0.04(-1.01%)
Jan 10, 2003 3.836 3.836 3.759 3.775 518,576 -0.06(-1.52%)
Jan 09, 2003 3.835 3.837 3.807 3.833 659,600 +0.01(+0.29%)
Jan 08, 2003 3.860 3.868 3.822 3.822 373,535 -0.04(-0.99%)
Jan 07, 2003 3.944 3.944 3.854 3.860 997,434 -0.10(-2.63%)
Jan 06, 2003 3.966 3.990 3.957 3.964 544,907 -0.02(-0.62%)
Jan 03, 2003 3.949 4.004 3.936 3.989 197,701 +0.04(+0.91%)
Jan 02, 2003 3.921 3.968 3.921 3.953 302,577 +0.03(+0.80%)
Dec 31, 2002 3.972 3.990 3.921 3.921 718,509 -0.05(-1.38%)
Dec 30, 2002 3.989 4.000 3.956 3.976 365,502 -0.04(-1.00%)
Dec 27, 2002 4.004 4.041 4.001 4.017 243,668 +0.00(+0.03%)
Dec 26, 2002 4.036 4.050 4.011 4.015 324,891 -0.01(-0.36%)
Dec 24, 2002 4.026 4.040 4.017 4.030 120,049 +0.01(+0.14%)
Dec 23, 2002 3.964 4.033 3.944 4.024 393,172 +0.06(+1.53%)
Dec 20, 2002 3.949 3.986 3.949 3.964 434,676 +0.02(+0.54%)
Dec 19, 2002 3.961 4.000 3.933 3.943 411,023 -0.03(-0.87%)
Dec 18, 2002 4.017 4.017 3.977 3.977 194,131 -0.03(-0.81%)
Dec 17, 2002 4.000 4.014 3.990 4.010 253,040 -0.00(-0.03%)
Dec 16, 2002 3.977 4.022 3.966 4.011 365,502 +0.02(+0.56%)
Dec 13, 2002 4.033 4.033 3.989 3.989 282,494 -0.04(-1.03%)
Dec 12, 2002 4.028 4.031 4.005 4.030 216,891 +0.01(+0.20%)
Dec 11, 2002 4.000 4.031 3.987 4.022 275,800 +0.04(+1.13%)
Dec 10, 2002 3.977 4.005 3.961 3.977 281,156 -0.01(-0.28%)
Dec 09, 2002 3.938 3.998 3.938 3.989 382,907 +0.06(+1.48%)
Dec 06, 2002 3.938 3.976 3.920 3.930 192,346 -0.01(-0.14%)
Dec 05, 2002 3.944 3.963 3.921 3.936 233,404 +0.00(+0.00%)
Dec 04, 2002 3.921 3.955 3.912 3.936 353,007 +0.02(+0.52%)
Dec 03, 2002 3.944 3.968 3.916 3.916 262,412 -0.06(-1.41%)
Dec 02, 2002 3.927 3.972 3.917 3.972 257,503 +0.06(+1.43%)
Nov 29, 2002 3.938 3.950 3.905 3.916 110,677 -0.01(-0.29%)
Nov 27, 2002 3.882 3.935 3.882 3.927 275,800 +0.01(+0.34%)
Nov 26, 2002 3.955 3.955 3.902 3.913 297,222 -0.03(-0.77%)
Nov 25, 2002 3.938 3.959 3.905 3.944 292,759 +0.01(+0.14%)
Nov 22, 2002 3.899 3.944 3.882 3.938 360,593 +0.04(+1.09%)
Nov 21, 2002 3.899 3.905 3.871 3.896 386,477 -0.00(-0.06%)
Nov 20, 2002 3.893 3.902 3.874 3.898 325,783 +0.01(+0.26%)
Nov 19, 2002 3.871 3.896 3.871 3.888 220,462 +0.00(+0.12%)
Nov 18, 2002 3.933 3.933 3.865 3.883 383,800 -0.02(-0.57%)
Nov 15, 2002 3.916 3.924 3.905 3.906 287,403 -0.00(-0.11%)
Nov 14, 2002 3.865 3.921 3.850 3.910 303,023 +0.07(+1.90%)
Nov 13, 2002 3.860 3.893 3.837 3.837 327,122 -0.00(-0.12%)
Nov 12, 2002 3.781 3.847 3.781 3.842 255,271 +0.07(+1.90%)
Nov 11, 2002 3.848 3.848 3.770 3.770 155,305 -0.06(-1.69%)
Nov 08, 2002 3.792 3.837 3.768 3.835 274,015 +0.04(+1.12%)
Nov 07, 2002 3.820 3.837 3.782 3.792 252,594 -0.03(-0.73%)
Nov 06, 2002 3.796 3.825 3.789 3.820 263,304 +0.03(+0.80%)
Nov 05, 2002 3.789 3.799 3.753 3.790 229,833 +0.00(+0.00%)
Nov 04, 2002 3.848 3.854 3.787 3.790 498,047 -0.01(-0.35%)
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.