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 (%)
Jul 31, 2003 5.053 5.053 4.907 4.920 730,895 -0.14(-2.82%)
Jul 30, 2003 4.976 5.063 4.964 5.063 286,475 +0.05(+1.07%)
Jul 29, 2003 4.989 5.011 4.970 5.010 271,970 +0.04(+0.85%)
Jul 28, 2003 5.032 5.038 4.964 4.968 428,706 -0.06(-1.11%)
Jul 25, 2003 5.036 5.036 5.001 5.023 236,513 -0.01(-0.15%)
Jul 24, 2003 5.005 5.032 4.989 5.031 240,139 +0.06(+1.15%)
Jul 23, 2003 5.032 5.032 4.972 4.974 242,557 -0.03(-0.69%)
Jul 22, 2003 4.986 5.010 4.976 5.008 280,834 +0.05(+1.08%)
Jul 21, 2003 4.964 4.994 4.930 4.955 217,173 +0.00(+0.08%)
Jul 18, 2003 4.941 5.018 4.941 4.951 250,615 +0.00(+0.10%)
Jul 17, 2003 5.007 5.027 4.940 4.946 314,679 -0.05(-1.09%)
Jul 16, 2003 5.041 5.048 4.995 5.001 421,856 -0.03(-0.54%)
Jul 15, 2003 5.057 5.059 5.016 5.028 286,878 -0.03(-0.56%)
Jul 14, 2003 5.030 5.057 5.018 5.057 373,909 +0.07(+1.32%)
Jul 11, 2003 4.959 5.000 4.954 4.991 392,846 +0.05(+1.11%)
Jul 10, 2003 4.989 4.989 4.922 4.936 493,173 -0.06(-1.29%)
Jul 09, 2003 5.041 5.041 4.943 5.001 464,162 -0.05(-1.06%)
Jul 08, 2003 4.964 5.054 4.964 5.054 421,050 +0.06(+1.29%)
Jul 07, 2003 4.939 5.018 4.917 4.990 1,092,717 +0.03(+0.58%)
Jul 03, 2003 4.936 4.961 4.902 4.961 276,402 +0.02(+0.33%)
Jul 02, 2003 4.780 4.945 4.780 4.945 845,727 +0.15(+3.08%)
Jul 01, 2003 4.732 4.821 4.732 4.797 607,602 +0.07(+1.52%)
Jun 30, 2003 4.821 4.831 4.704 4.726 2,256,750 -0.08(-1.73%)
Jun 27, 2003 4.814 4.838 4.776 4.809 520,168 -0.03(-0.64%)
Jun 26, 2003 4.678 4.840 4.668 4.840 704,705 +0.13(+2.85%)
Jun 25, 2003 4.716 4.758 4.670 4.706 558,849 +0.05(+1.09%)
Jun 24, 2003 4.625 4.663 4.613 4.655 673,681 +0.03(+0.67%)
Jun 23, 2003 4.706 4.706 4.609 4.624 620,092 -0.05(-1.09%)
Jun 20, 2003 4.714 4.726 4.673 4.675 483,503 -0.02(-0.50%)
Jun 19, 2003 4.745 4.794 4.698 4.698 594,708 -0.02(-0.53%)
Jun 18, 2003 4.768 4.774 4.687 4.723 364,641 -0.03(-0.65%)
Jun 17, 2003 4.855 4.855 4.753 4.754 383,982 -0.07(-1.44%)
Jun 16, 2003 4.748 4.840 4.748 4.824 477,862 +0.09(+1.99%)
Jun 13, 2003 4.832 4.837 4.722 4.729 397,278 -0.08(-1.63%)
Jun 12, 2003 4.889 4.889 4.807 4.807 429,109 -0.06(-1.17%)
Jun 11, 2003 4.871 4.871 4.805 4.864 557,237 -0.01(-0.13%)
Jun 10, 2003 4.793 4.871 4.793 4.871 671,666 +0.10(+2.11%)
Jun 09, 2003 4.824 4.824 4.770 4.770 402,113 -0.06(-1.23%)
Jun 06, 2003 4.796 4.837 4.793 4.830 526,615 +0.04(+0.91%)
Jun 05, 2003 4.815 4.825 4.754 4.786 535,076 -0.07(-1.36%)
Jun 04, 2003 4.779 4.855 4.779 4.852 480,682 +0.08(+1.72%)
Jun 03, 2003 4.716 4.770 4.712 4.770 409,768 +0.05(+1.16%)
Jun 02, 2003 4.691 4.740 4.690 4.716 497,605 +0.04(+0.93%)
May 30, 2003 4.651 4.750 4.651 4.672 863,455 +0.03(+0.75%)
May 29, 2003 4.735 4.765 4.611 4.637 681,739 -0.14(-2.93%)
May 28, 2003 4.817 4.833 4.748 4.778 546,761 -0.01(-0.23%)
May 27, 2003 4.755 4.809 4.742 4.789 554,416 +0.03(+0.70%)
May 23, 2003 4.727 4.786 4.690 4.755 445,225 +0.03(+0.58%)
May 22, 2003 4.722 4.744 4.696 4.728 563,684 +0.00(+0.03%)
May 21, 2003 4.677 4.728 4.656 4.727 564,489 +0.05(+1.17%)
May 20, 2003 4.635 4.696 4.635 4.672 539,508 +0.03(+0.72%)
May 19, 2003 4.678 4.711 4.635 4.639 652,326 -0.02(-0.37%)
May 16, 2003 4.641 4.665 4.603 4.656 480,682 +0.00(+0.05%)
May 15, 2003 4.635 4.654 4.609 4.654 411,783 +0.04(+0.89%)
May 14, 2003 4.631 4.636 4.598 4.613 531,047 +0.00(+0.08%)
May 13, 2003 4.558 4.619 4.547 4.609 396,069 +0.02(+0.43%)
May 12, 2003 4.606 4.621 4.569 4.589 421,453 -0.00(-0.05%)
May 09, 2003 4.582 4.605 4.568 4.591 348,122 +0.02(+0.54%)
May 08, 2003 4.500 4.569 4.500 4.567 330,393 +0.04(+0.82%)
May 07, 2003 4.498 4.533 4.477 4.529 426,691 +0.02(+0.38%)
May 06, 2003 4.498 4.548 4.477 4.512 676,098 -0.00(-0.05%)
May 05, 2003 4.528 4.528 4.436 4.515 1,313,516 +0.00(+0.00%)
May 02, 2003 4.529 4.584 4.486 4.515 896,898 -0.07(-1.62%)
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.