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 (-0.94%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2003 4.989 5.001 4.949 4.964 328,782 -0.04(-0.79%)
Dec 30, 2003 4.912 5.005 4.904 5.003 396,472 +0.03(+0.65%)
Dec 29, 2003 4.996 5.010 4.951 4.971 432,735 -0.04(-0.79%)
Dec 26, 2003 5.001 5.011 4.982 5.011 114,831 +0.02(+0.47%)
Dec 24, 2003 4.961 4.987 4.961 4.987 120,875 +0.03(+0.55%)
Dec 23, 2003 4.970 4.995 4.945 4.960 297,757 -0.01(-0.20%)
Dec 22, 2003 4.970 4.995 4.836 4.970 644,670 -0.05(-1.06%)
Dec 19, 2003 5.013 5.023 4.965 5.023 274,388 +0.02(+0.45%)
Dec 18, 2003 5.010 5.010 4.982 5.001 236,916 +0.01(+0.25%)
Dec 17, 2003 5.005 5.020 4.979 4.989 246,989 -0.03(-0.62%)
Dec 16, 2003 5.002 5.020 4.968 5.020 250,615 +0.04(+0.75%)
Dec 15, 2003 5.038 5.038 4.980 4.982 249,407 -0.05(-0.99%)
Dec 12, 2003 4.996 5.032 4.981 5.032 358,195 +0.04(+0.87%)
Dec 11, 2003 4.995 5.000 4.974 4.989 224,828 -0.00(-0.10%)
Dec 10, 2003 5.007 5.011 4.977 4.994 232,081 -0.01(-0.27%)
Dec 09, 2003 5.032 5.032 4.999 5.007 208,309 -0.03(-0.54%)
Dec 08, 2003 5.007 5.035 4.997 5.035 171,643 +0.03(+0.55%)
Dec 05, 2003 5.021 5.025 4.999 5.007 205,891 -0.01(-0.27%)
Dec 04, 2003 5.038 5.038 4.999 5.021 250,615 -0.01(-0.17%)
Dec 03, 2003 5.038 5.038 5.038 5.030 336,840 -0.01(-0.12%)
Dec 02, 2003 5.032 5.037 5.026 5.036 307,024 -0.00(-0.05%)
Dec 01, 2003 5.001 5.038 4.991 5.038 396,875 +0.05(+1.00%)
Nov 28, 2003 4.980 5.012 4.970 4.989 115,234 +0.01(+0.17%)
Nov 26, 2003 4.990 4.990 4.966 4.980 247,795 -0.04(-0.86%)
Nov 25, 2003 5.001 5.023 4.982 5.023 273,582 +0.03(+0.57%)
Nov 24, 2003 5.001 5.013 4.980 4.995 442,002 +0.00(+0.05%)
Nov 21, 2003 5.020 5.021 4.964 4.992 300,174 -0.00(-0.05%)
Nov 20, 2003 4.971 5.001 4.959 4.995 458,925 -0.02(-0.37%)
Nov 19, 2003 5.002 5.039 5.002 5.013 643,059 -0.02(-0.39%)
Nov 18, 2003 5.036 5.036 5.008 5.033 574,562 +0.00(+0.02%)
Nov 17, 2003 4.990 5.032 4.990 5.032 575,771 +0.03(+0.52%)
Nov 14, 2003 4.999 5.023 4.994 5.006 592,694 +0.01(+0.15%)
Nov 13, 2003 5.001 5.001 4.951 4.999 292,519 -0.00(-0.05%)
Nov 12, 2003 4.924 5.001 4.924 5.001 361,418 +0.08(+1.61%)
Nov 11, 2003 4.933 4.933 4.883 4.922 316,694 -0.01(-0.23%)
Nov 10, 2003 4.933 4.951 4.912 4.933 436,361 -0.00(-0.08%)
Nov 07, 2003 4.955 4.958 4.932 4.936 559,654 -0.01(-0.18%)
Nov 06, 2003 4.982 4.982 4.940 4.945 567,713 -0.02(-0.33%)
Nov 05, 2003 4.918 4.970 4.944 4.961 400,904 -0.00(-0.02%)
Nov 04, 2003 4.918 4.984 4.918 4.963 520,168 +0.04(+0.86%)
Nov 03, 2003 4.889 4.927 4.897 4.920 303,269 +0.04(+0.76%)
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%)
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.