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

Realty Income Corp (NY: O )

53.54 -0.51 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 4.925 4.945 4.866 4.883 696,244 -0.00(-0.10%)
Oct 30, 2003 4.936 4.946 4.883 4.888 315,485 -0.03(-0.56%)
Oct 29, 2003 4.944 4.944 4.915 4.915 474,235 -0.00(-0.10%)
Oct 28, 2003 5.001 5.001 4.919 4.920 603,170 -0.06(-1.22%)
Oct 27, 2003 4.927 5.002 4.927 4.981 363,433 +0.05(+1.11%)
Oct 24, 2003 4.951 4.963 4.917 4.927 262,703 -0.02(-0.38%)
Oct 23, 2003 4.995 4.995 4.930 4.945 512,110 -0.04(-0.87%)
Oct 22, 2003 4.991 5.011 4.989 4.989 322,738 -0.01(-0.30%)
Oct 21, 2003 5.026 5.032 5.026 5.003 537,897 -0.02(-0.40%)
Oct 20, 2003 5.026 5.026 4.999 5.023 429,914 -0.01(-0.30%)
Oct 17, 2003 5.036 5.038 5.026 5.038 1,081,435 +0.04(+0.74%)
Oct 16, 2003 5.037 5.026 4.989 5.001 2,458,613 -0.04(-0.71%)
Oct 15, 2003 5.085 5.058 4.986 5.037 364,641 -0.05(-0.95%)
Oct 14, 2003 5.038 5.085 5.022 5.085 324,350 +0.07(+1.44%)
Oct 13, 2003 5.020 5.042 5.013 5.013 124,099 -0.01(-0.12%)
Oct 10, 2003 4.997 5.037 4.997 5.020 152,706 +0.02(+0.50%)
Oct 09, 2003 5.031 5.035 4.995 4.995 295,742 -0.02(-0.37%)
Oct 08, 2003 5.017 5.038 5.000 5.013 218,785 +0.00(+0.05%)
Oct 07, 2003 5.023 5.139 5.002 5.011 191,789 -0.01(-0.25%)
Oct 06, 2003 4.995 5.026 4.995 5.023 245,780 +0.02(+0.32%)
Oct 03, 2003 4.964 5.023 4.960 5.007 233,693 +0.06(+1.25%)
Oct 02, 2003 4.927 4.948 4.918 4.945 376,326 +0.01(+0.25%)
Oct 01, 2003 4.914 4.933 4.914 4.933 359,806 +0.01(+0.25%)
Sep 30, 2003 4.914 4.933 4.908 4.920 473,430 +0.01(+0.13%)
Sep 29, 2003 4.846 4.914 4.857 4.914 285,669 +0.07(+1.41%)
Sep 26, 2003 4.864 4.909 4.846 4.846 206,294 -0.02(-0.38%)
Sep 25, 2003 4.894 4.933 4.864 4.864 211,129 -0.02(-0.43%)
Sep 24, 2003 4.982 4.982 4.886 4.886 229,261 -0.08(-1.58%)
Sep 23, 2003 4.958 4.990 4.958 4.964 197,833 +0.01(+0.13%)
Sep 22, 2003 4.871 4.958 4.868 4.958 275,193 +0.06(+1.14%)
Sep 19, 2003 4.915 4.956 4.902 4.902 255,047 -0.03(-0.63%)
Sep 18, 2003 4.864 4.930 4.864 4.933 315,485 +0.06(+1.14%)
Sep 17, 2003 4.871 4.905 4.871 4.877 234,901 -0.02(-0.46%)
Sep 16, 2003 4.894 4.900 4.871 4.899 265,926 +0.03(+0.59%)
Sep 15, 2003 4.914 4.927 4.869 4.871 324,752 -0.01(-0.30%)
Sep 12, 2003 4.927 4.927 4.832 4.886 552,805 -0.04(-0.83%)
Sep 11, 2003 4.889 4.950 4.889 4.927 203,071 +0.02(+0.38%)
Sep 10, 2003 4.958 4.959 4.904 4.908 297,354 -0.08(-1.62%)
Sep 09, 2003 5.026 5.026 4.964 4.989 193,401 -0.07(-1.35%)
Sep 08, 2003 5.020 5.057 4.984 5.057 231,678 +0.04(+0.74%)
Sep 05, 2003 5.035 5.046 4.990 5.020 232,887 -0.01(-0.30%)
Sep 04, 2003 5.001 5.049 5.001 5.035 279,223 +0.01(+0.30%)
Sep 03, 2003 4.991 5.026 4.951 5.020 308,636 +0.01(+0.12%)
Sep 02, 2003 4.914 5.038 4.884 5.013 344,495 +0.11(+2.33%)
Aug 29, 2003 4.858 4.920 4.858 4.899 320,320 +0.01(+0.18%)
Aug 28, 2003 4.883 4.898 4.871 4.891 195,818 -0.01(-0.23%)
Aug 27, 2003 4.867 4.939 4.857 4.902 170,031 +0.03(+0.71%)
Aug 26, 2003 4.877 4.900 4.857 4.867 379,952 -0.00(-0.03%)
Aug 25, 2003 4.858 4.871 4.778 4.868 385,593 +0.00(+0.03%)
Aug 22, 2003 4.897 4.920 4.866 4.867 259,882 -0.04(-0.83%)
Aug 21, 2003 4.966 4.966 4.908 4.908 252,227 -0.02(-0.45%)
Aug 20, 2003 4.883 4.933 4.858 4.930 198,236 +0.04(+0.84%)
Aug 19, 2003 4.827 4.889 4.819 4.889 194,610 +0.05(+1.03%)
Aug 18, 2003 4.840 4.896 4.817 4.840 340,466 +0.02(+0.52%)
Aug 15, 2003 4.833 4.840 4.814 4.815 221,605 -0.01(-0.15%)
Aug 14, 2003 4.833 4.840 4.815 4.822 263,509 -0.01(-0.23%)
Aug 13, 2003 4.842 4.843 4.825 4.833 383,982 +0.01(+0.26%)
Aug 12, 2003 4.846 4.863 4.820 4.821 369,879 -0.02(-0.51%)
Aug 11, 2003 4.845 4.861 4.820 4.846 180,104 +0.01(+0.18%)
Aug 08, 2003 4.827 4.858 4.791 4.837 333,214 -0.01(-0.20%)
Aug 07, 2003 4.790 4.848 4.790 4.847 300,980 +0.04(+0.77%)
Aug 06, 2003 4.809 4.821 4.775 4.810 294,131 +0.00(+0.03%)
Aug 05, 2003 4.796 4.822 4.778 4.809 494,381 +0.04(+0.81%)
Aug 04, 2003 4.840 4.840 4.630 4.770 1,295,788 -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.