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 (%)
Oct 31, 2003 4.949 4.969 4.889 4.906 692,949 -0.00(-0.10%)
Oct 30, 2003 4.960 4.970 4.906 4.911 313,992 -0.03(-0.56%)
Oct 29, 2003 4.967 4.967 4.939 4.939 471,991 -0.00(-0.10%)
Oct 28, 2003 5.025 5.025 4.942 4.944 600,315 -0.06(-1.22%)
Oct 27, 2003 4.950 5.026 4.950 5.005 361,713 +0.05(+1.11%)
Oct 24, 2003 4.975 4.986 4.940 4.950 261,460 -0.02(-0.38%)
Oct 23, 2003 5.019 5.019 4.954 4.969 509,687 -0.04(-0.87%)
Oct 22, 2003 5.015 5.035 5.012 5.012 321,211 -0.01(-0.30%)
Oct 21, 2003 5.050 5.056 5.050 5.027 535,351 -0.02(-0.40%)
Oct 20, 2003 5.050 5.050 5.022 5.047 427,880 -0.01(-0.30%)
Oct 17, 2003 5.060 5.062 5.050 5.062 1,076,317 +0.04(+0.74%)
Oct 16, 2003 5.061 5.050 5.012 5.025 2,446,979 -0.04(-0.71%)
Oct 15, 2003 5.110 5.082 5.010 5.061 362,916 -0.05(-0.95%)
Oct 14, 2003 5.062 5.110 5.046 5.110 322,815 +0.07(+1.44%)
Oct 13, 2003 5.043 5.066 5.037 5.037 123,511 -0.01(-0.12%)
Oct 10, 2003 5.021 5.061 5.021 5.043 151,983 +0.02(+0.50%)
Oct 09, 2003 5.055 5.058 5.019 5.019 294,343 -0.02(-0.37%)
Oct 08, 2003 5.041 5.062 5.024 5.037 217,749 +0.00(+0.05%)
Oct 07, 2003 5.047 5.163 5.026 5.035 190,882 -0.01(-0.25%)
Oct 06, 2003 5.019 5.050 5.019 5.047 244,617 +0.02(+0.32%)
Oct 03, 2003 4.987 5.047 4.984 5.031 232,587 +0.06(+1.25%)
Oct 02, 2003 4.950 4.971 4.941 4.969 374,545 +0.01(+0.25%)
Oct 01, 2003 4.938 4.956 4.938 4.956 358,104 +0.01(+0.25%)
Sep 30, 2003 4.938 4.956 4.931 4.944 471,189 +0.01(+0.13%)
Sep 29, 2003 4.869 4.938 4.880 4.938 284,317 +0.07(+1.41%)
Sep 26, 2003 4.888 4.933 4.869 4.869 205,318 -0.02(-0.38%)
Sep 25, 2003 4.918 4.956 4.888 4.888 210,130 -0.02(-0.43%)
Sep 24, 2003 5.006 5.006 4.909 4.909 228,176 -0.08(-1.57%)
Sep 23, 2003 4.981 5.014 4.981 4.987 196,897 +0.01(+0.13%)
Sep 22, 2003 4.894 4.981 4.891 4.981 273,891 +0.06(+1.14%)
Sep 19, 2003 4.939 4.980 4.925 4.925 253,840 -0.03(-0.63%)
Sep 18, 2003 4.888 4.954 4.888 4.956 313,992 +0.06(+1.15%)
Sep 17, 2003 4.894 4.929 4.894 4.900 233,790 -0.02(-0.46%)
Sep 16, 2003 4.918 4.924 4.894 4.923 264,668 +0.03(+0.59%)
Sep 15, 2003 4.938 4.950 4.893 4.894 323,216 -0.01(-0.30%)
Sep 12, 2003 4.950 4.950 4.855 4.909 550,189 -0.04(-0.83%)
Sep 11, 2003 4.913 4.974 4.913 4.950 202,110 +0.02(+0.38%)
Sep 10, 2003 4.981 4.982 4.928 4.931 295,947 -0.08(-1.62%)
Sep 09, 2003 5.050 5.050 4.987 5.012 192,486 -0.07(-1.35%)
Sep 08, 2003 5.043 5.081 5.007 5.081 230,582 +0.04(+0.74%)
Sep 05, 2003 5.058 5.070 5.014 5.043 231,785 -0.01(-0.30%)
Sep 04, 2003 5.025 5.073 5.025 5.058 277,901 +0.01(+0.30%)
Sep 03, 2003 5.015 5.050 4.975 5.043 307,175 +0.01(+0.12%)
Sep 02, 2003 4.938 5.062 4.908 5.037 342,865 +0.11(+2.33%)
Aug 29, 2003 4.881 4.944 4.881 4.923 318,805 +0.01(+0.18%)
Aug 28, 2003 4.906 4.921 4.894 4.914 194,892 -0.01(-0.23%)
Aug 27, 2003 4.890 4.962 4.880 4.925 169,227 +0.03(+0.71%)
Aug 26, 2003 4.900 4.924 4.880 4.890 378,154 -0.00(-0.03%)
Aug 25, 2003 4.881 4.894 4.800 4.891 383,769 +0.00(+0.03%)
Aug 22, 2003 4.920 4.944 4.889 4.890 258,653 -0.04(-0.83%)
Aug 21, 2003 4.990 4.990 4.931 4.931 251,033 -0.02(-0.45%)
Aug 20, 2003 4.906 4.956 4.881 4.954 197,298 +0.04(+0.84%)
Aug 19, 2003 4.850 4.913 4.841 4.913 193,689 +0.05(+1.03%)
Aug 18, 2003 4.863 4.919 4.840 4.863 338,855 +0.02(+0.52%)
Aug 15, 2003 4.856 4.863 4.837 4.838 220,556 -0.01(-0.15%)
Aug 14, 2003 4.856 4.863 4.838 4.845 262,262 -0.01(-0.23%)
Aug 13, 2003 4.865 4.866 4.848 4.856 382,165 +0.01(+0.26%)
Aug 12, 2003 4.869 4.886 4.843 4.844 368,129 -0.02(-0.51%)
Aug 11, 2003 4.868 4.884 4.843 4.869 179,252 +0.01(+0.18%)
Aug 08, 2003 4.850 4.881 4.814 4.860 331,637 -0.01(-0.20%)
Aug 07, 2003 4.813 4.871 4.813 4.870 299,556 +0.04(+0.77%)
Aug 06, 2003 4.832 4.844 4.798 4.833 292,739 +0.00(+0.03%)
Aug 05, 2003 4.819 4.845 4.800 4.832 492,042 +0.04(+0.81%)
Aug 04, 2003 4.863 4.863 4.652 4.793 1,289,656 -0.08(-1.69%)
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.