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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2003 4.110 4.204 4.110 4.204 351,345 +0.07(+1.68%)
Jan 30, 2003 4.161 4.175 4.134 4.135 299,369 -0.03(-0.63%)
Jan 29, 2003 4.139 4.161 4.095 4.161 326,364 +0.03(+0.72%)
Jan 28, 2003 4.099 4.131 4.079 4.131 389,622 +0.03(+0.70%)
Jan 27, 2003 4.129 4.131 4.096 4.103 394,055 -0.01(-0.18%)
Jan 24, 2003 4.163 4.163 4.103 4.110 270,358 -0.04(-0.96%)
Jan 23, 2003 4.132 4.162 4.126 4.150 282,446 +0.02(+0.48%)
Jan 22, 2003 4.109 4.158 4.109 4.130 662,802 +0.01(+0.30%)
Jan 21, 2003 4.114 4.139 4.108 4.117 497,202 +0.01(+0.18%)
Jan 17, 2003 4.167 4.170 4.100 4.110 394,860 -0.03(-0.63%)
Jan 16, 2003 4.141 4.188 4.109 4.136 518,557 +0.00(+0.06%)
Jan 15, 2003 4.167 4.197 4.103 4.134 822,358 -0.04(-0.95%)
Jan 14, 2003 4.151 4.182 4.145 4.173 402,516 +0.03(+0.84%)
Jan 13, 2003 4.182 4.201 4.139 4.139 508,081 -0.04(-1.01%)
Jan 10, 2003 4.249 4.249 4.163 4.181 468,192 -0.06(-1.52%)
Jan 09, 2003 4.248 4.250 4.217 4.245 595,514 +0.01(+0.29%)
Jan 08, 2003 4.275 4.284 4.233 4.233 337,243 -0.04(-0.99%)
Jan 07, 2003 4.368 4.368 4.269 4.275 900,524 -0.12(-2.63%)
Jan 06, 2003 4.393 4.419 4.383 4.390 491,964 -0.03(-0.62%)
Jan 03, 2003 4.374 4.435 4.359 4.418 178,493 +0.04(+0.91%)
Jan 02, 2003 4.343 4.395 4.343 4.378 273,179 +0.03(+0.80%)
Dec 31, 2002 4.399 4.419 4.343 4.343 648,700 -0.06(-1.38%)
Dec 30, 2002 4.418 4.430 4.382 4.404 329,990 -0.04(-1.00%)
Dec 27, 2002 4.435 4.476 4.431 4.449 219,993 +0.00(+0.03%)
Dec 26, 2002 4.470 4.486 4.443 4.448 293,325 -0.02(-0.36%)
Dec 24, 2002 4.459 4.475 4.449 4.464 108,385 +0.01(+0.14%)
Dec 23, 2002 4.390 4.467 4.368 4.457 354,971 +0.07(+1.53%)
Dec 20, 2002 4.374 4.415 4.374 4.390 392,443 +0.02(+0.54%)
Dec 19, 2002 4.387 4.430 4.356 4.367 371,088 -0.04(-0.87%)
Dec 18, 2002 4.449 4.449 4.405 4.405 175,269 -0.04(-0.81%)
Dec 17, 2002 4.430 4.446 4.419 4.441 228,455 -0.00(-0.03%)
Dec 16, 2002 4.405 4.455 4.393 4.443 329,990 +0.02(+0.56%)
Dec 13, 2002 4.467 4.467 4.418 4.418 255,047 -0.05(-1.03%)
Dec 12, 2002 4.461 4.465 4.436 4.464 195,818 +0.01(+0.19%)
Dec 11, 2002 4.430 4.465 4.417 4.455 249,004 +0.05(+1.13%)
Dec 10, 2002 4.405 4.436 4.387 4.405 253,839 -0.01(-0.28%)
Dec 09, 2002 4.362 4.428 4.362 4.418 345,704 +0.06(+1.48%)
Dec 06, 2002 4.362 4.404 4.342 4.353 173,658 -0.01(-0.14%)
Dec 05, 2002 4.368 4.389 4.343 4.359 210,726 +0.00(+0.00%)
Dec 04, 2002 4.343 4.381 4.333 4.359 318,709 +0.02(+0.51%)
Dec 03, 2002 4.368 4.395 4.337 4.337 236,916 -0.06(-1.41%)
Dec 02, 2002 4.350 4.399 4.338 4.399 232,484 +0.06(+1.43%)
Nov 29, 2002 4.362 4.376 4.325 4.337 99,923 -0.01(-0.29%)
Nov 27, 2002 4.300 4.358 4.300 4.350 249,004 +0.01(+0.34%)
Nov 26, 2002 4.381 4.381 4.322 4.335 268,344 -0.03(-0.77%)
Nov 25, 2002 4.362 4.385 4.325 4.368 264,315 +0.01(+0.14%)
Nov 22, 2002 4.318 4.368 4.300 4.362 325,558 +0.05(+1.09%)
Nov 21, 2002 4.318 4.325 4.287 4.315 348,928 -0.00(-0.06%)
Nov 20, 2002 4.312 4.322 4.291 4.317 294,131 +0.01(+0.26%)
Nov 19, 2002 4.287 4.315 4.287 4.306 199,042 +0.00(+0.12%)
Nov 18, 2002 4.356 4.356 4.281 4.301 346,510 -0.02(-0.57%)
Nov 15, 2002 4.337 4.346 4.325 4.326 259,480 -0.00(-0.11%)
Nov 14, 2002 4.281 4.343 4.264 4.331 273,582 +0.08(+1.90%)
Nov 13, 2002 4.275 4.312 4.250 4.250 295,339 -0.00(-0.12%)
Nov 12, 2002 4.188 4.261 4.188 4.255 230,469 +0.08(+1.90%)
Nov 11, 2002 4.263 4.263 4.176 4.176 140,215 -0.07(-1.69%)
Nov 08, 2002 4.201 4.250 4.173 4.248 247,392 +0.05(+1.12%)
Nov 07, 2002 4.232 4.250 4.189 4.201 228,052 -0.03(-0.73%)
Nov 06, 2002 4.204 4.237 4.197 4.232 237,722 +0.03(+0.80%)
Nov 05, 2002 4.197 4.208 4.157 4.198 207,503 +0.00(+0.00%)
Nov 04, 2002 4.263 4.269 4.194 4.198 449,657 -0.01(-0.35%)
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.