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 (%)
Sep 30, 2003 4.436 4.452 4.430 4.441 524,517 +0.01(+0.13%)
Sep 29, 2003 4.374 4.436 4.384 4.436 316,496 +0.06(+1.41%)
Sep 26, 2003 4.391 4.431 4.374 4.374 228,555 -0.02(-0.38%)
Sep 25, 2003 4.418 4.452 4.391 4.391 233,912 -0.02(-0.43%)
Sep 24, 2003 4.497 4.497 4.410 4.410 254,000 -0.07(-1.58%)
Sep 23, 2003 4.475 4.504 4.475 4.480 219,181 +0.01(+0.13%)
Sep 22, 2003 4.396 4.475 4.394 4.475 304,889 +0.05(+1.14%)
Sep 19, 2003 4.437 4.474 4.424 4.424 282,570 -0.03(-0.63%)
Sep 18, 2003 4.391 4.450 4.391 4.452 349,529 +0.05(+1.14%)
Sep 17, 2003 4.396 4.428 4.396 4.402 260,250 -0.02(-0.46%)
Sep 16, 2003 4.418 4.423 4.396 4.422 294,622 +0.03(+0.59%)
Sep 15, 2003 4.436 4.447 4.395 4.396 359,796 -0.01(-0.30%)
Sep 12, 2003 4.447 4.447 4.362 4.410 612,458 -0.04(-0.83%)
Sep 11, 2003 4.413 4.468 4.413 4.447 224,984 +0.02(+0.38%)
Sep 10, 2003 4.475 4.476 4.427 4.430 329,441 -0.07(-1.62%)
Sep 09, 2003 4.536 4.536 4.480 4.503 214,271 -0.06(-1.35%)
Sep 08, 2003 4.531 4.564 4.498 4.564 256,678 +0.03(+0.74%)
Sep 05, 2003 4.544 4.554 4.504 4.531 258,018 -0.01(-0.30%)
Sep 04, 2003 4.514 4.558 4.514 4.544 309,353 +0.01(+0.30%)
Sep 03, 2003 4.505 4.536 4.469 4.531 341,940 +0.01(+0.12%)
Sep 02, 2003 4.436 4.548 4.409 4.525 381,670 +0.10(+2.33%)
Aug 29, 2003 4.385 4.441 4.385 4.422 354,886 +0.01(+0.18%)
Aug 28, 2003 4.407 4.421 4.396 4.414 216,949 -0.01(-0.23%)
Aug 27, 2003 4.393 4.458 4.384 4.424 188,380 +0.03(+0.71%)
Aug 26, 2003 4.402 4.423 4.384 4.393 420,953 -0.00(-0.03%)
Aug 25, 2003 4.385 4.396 4.312 4.394 427,203 +0.00(+0.03%)
Aug 22, 2003 4.420 4.441 4.392 4.393 287,926 -0.04(-0.83%)
Aug 21, 2003 4.483 4.483 4.430 4.430 279,445 -0.02(-0.45%)
Aug 20, 2003 4.407 4.452 4.385 4.450 219,627 +0.04(+0.84%)
Aug 19, 2003 4.357 4.413 4.349 4.413 215,610 +0.04(+1.03%)
Aug 18, 2003 4.368 4.419 4.348 4.368 377,206 +0.02(+0.52%)
Aug 15, 2003 4.363 4.368 4.345 4.346 245,518 -0.01(-0.15%)
Aug 14, 2003 4.363 4.368 4.346 4.353 291,944 -0.01(-0.23%)
Aug 13, 2003 4.371 4.372 4.355 4.363 425,417 +0.01(+0.26%)
Aug 12, 2003 4.374 4.390 4.350 4.351 409,793 -0.02(-0.51%)
Aug 11, 2003 4.373 4.387 4.350 4.374 199,539 +0.01(+0.18%)
Aug 08, 2003 4.357 4.385 4.325 4.366 369,171 -0.01(-0.20%)
Aug 07, 2003 4.323 4.376 4.323 4.375 333,459 +0.03(+0.77%)
Aug 06, 2003 4.340 4.351 4.310 4.341 325,870 +0.00(+0.03%)
Aug 05, 2003 4.329 4.353 4.312 4.340 547,730 +0.03(+0.81%)
Aug 04, 2003 4.368 4.368 4.179 4.306 1,435,616 -0.07(-1.69%)
Aug 01, 2003 4.451 4.452 4.368 4.380 1,122,691 -0.06(-1.39%)
Jul 31, 2003 4.561 4.561 4.429 4.441 809,766 -0.13(-2.82%)
Jul 30, 2003 4.492 4.570 4.480 4.570 317,389 +0.05(+1.07%)
Jul 29, 2003 4.503 4.523 4.486 4.522 301,318 +0.04(+0.85%)
Jul 28, 2003 4.542 4.548 4.480 4.484 474,967 -0.05(-1.11%)
Jul 25, 2003 4.545 4.545 4.514 4.534 262,035 -0.01(-0.15%)
Jul 24, 2003 4.517 4.542 4.503 4.541 266,053 +0.05(+1.15%)
Jul 23, 2003 4.542 4.542 4.488 4.489 268,731 -0.03(-0.69%)
Jul 22, 2003 4.500 4.522 4.492 4.521 311,139 +0.05(+1.08%)
Jul 21, 2003 4.480 4.507 4.450 4.472 240,608 +0.00(+0.08%)
Jul 18, 2003 4.460 4.530 4.460 4.469 277,659 +0.00(+0.10%)
Jul 17, 2003 4.520 4.537 4.459 4.465 348,636 -0.05(-1.09%)
Jul 16, 2003 4.550 4.556 4.508 4.514 467,378 -0.02(-0.54%)
Jul 15, 2003 4.564 4.567 4.527 4.539 317,835 -0.03(-0.56%)
Jul 14, 2003 4.540 4.564 4.530 4.564 414,257 +0.06(+1.32%)
Jul 11, 2003 4.476 4.513 4.471 4.505 435,238 +0.05(+1.11%)
Jul 10, 2003 4.503 4.503 4.442 4.456 546,391 -0.06(-1.29%)
Jul 09, 2003 4.550 4.550 4.461 4.514 514,250 -0.05(-1.06%)
Jul 08, 2003 4.480 4.562 4.480 4.562 466,486 +0.06(+1.29%)
Jul 07, 2003 4.458 4.530 4.438 4.504 1,210,631 +0.03(+0.58%)
Jul 03, 2003 4.456 4.478 4.424 4.478 306,229 +0.01(+0.33%)
Jul 02, 2003 4.315 4.463 4.315 4.463 936,989 +0.13(+3.08%)
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.