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 (%)
May 30, 2003 4.652 4.752 4.652 4.673 863,226 +0.03(+0.75%)
May 29, 2003 4.737 4.766 4.613 4.639 681,558 -0.14(-2.93%)
May 28, 2003 4.819 4.835 4.749 4.779 546,616 -0.01(-0.23%)
May 27, 2003 4.757 4.810 4.743 4.790 554,269 +0.03(+0.70%)
May 23, 2003 4.728 4.788 4.691 4.757 445,107 +0.03(+0.58%)
May 22, 2003 4.723 4.745 4.697 4.729 563,534 +0.00(+0.03%)
May 21, 2003 4.678 4.729 4.657 4.728 564,339 +0.05(+1.17%)
May 20, 2003 4.636 4.697 4.636 4.673 539,365 +0.03(+0.72%)
May 19, 2003 4.680 4.712 4.636 4.640 652,153 -0.02(-0.37%)
May 16, 2003 4.642 4.666 4.604 4.657 480,555 +0.00(+0.05%)
May 15, 2003 4.636 4.655 4.610 4.655 411,674 +0.04(+0.89%)
May 14, 2003 4.632 4.637 4.599 4.614 530,906 +0.00(+0.08%)
May 13, 2003 4.559 4.620 4.548 4.610 395,964 +0.02(+0.43%)
May 12, 2003 4.608 4.622 4.570 4.590 421,341 -0.00(-0.05%)
May 09, 2003 4.583 4.606 4.569 4.593 348,029 +0.02(+0.54%)
May 08, 2003 4.501 4.570 4.501 4.568 330,306 +0.04(+0.82%)
May 07, 2003 4.500 4.534 4.479 4.531 426,578 +0.02(+0.39%)
May 06, 2003 4.500 4.549 4.479 4.513 675,918 -0.00(-0.05%)
May 05, 2003 4.529 4.529 4.438 4.516 1,313,168 +0.00(+0.00%)
May 02, 2003 4.531 4.585 4.487 4.516 896,660 -0.07(-1.62%)
May 01, 2003 4.692 4.729 4.578 4.590 650,139 -0.08(-1.65%)
Apr 30, 2003 4.677 4.702 4.665 4.667 309,762 -0.00(-0.11%)
Apr 29, 2003 4.723 4.755 4.672 4.672 329,097 -0.06(-1.34%)
Apr 28, 2003 4.680 4.735 4.667 4.735 381,866 +0.05(+1.14%)
Apr 25, 2003 4.698 4.714 4.667 4.682 379,851 +0.00(+0.08%)
Apr 24, 2003 4.742 4.774 4.678 4.678 364,142 -0.09(-1.98%)
Apr 23, 2003 4.810 4.810 4.757 4.773 359,308 -0.02(-0.36%)
Apr 22, 2003 4.717 4.796 4.712 4.790 412,076 +0.08(+1.69%)
Apr 21, 2003 4.717 4.727 4.680 4.711 333,125 +0.00(+0.11%)
Apr 17, 2003 4.667 4.712 4.652 4.706 344,404 +0.04(+0.82%)
Apr 16, 2003 4.642 4.668 4.637 4.667 354,877 +0.02(+0.53%)
Apr 15, 2003 4.655 4.655 4.618 4.642 301,303 -0.01(-0.27%)
Apr 14, 2003 4.593 4.662 4.593 4.655 379,449 +0.10(+2.18%)
Apr 11, 2003 4.599 4.616 4.555 4.555 240,881 -0.02(-0.54%)
Apr 10, 2003 4.568 4.605 4.563 4.580 262,633 -0.02(-0.40%)
Apr 09, 2003 4.555 4.618 4.534 4.599 404,826 +0.02(+0.54%)
Apr 08, 2003 4.587 4.593 4.554 4.574 398,784 -0.01(-0.27%)
Apr 07, 2003 4.524 4.593 4.524 4.587 339,570 +0.09(+2.07%)
Apr 04, 2003 4.555 4.580 4.493 4.493 240,076 -0.07(-1.50%)
Apr 03, 2003 4.587 4.589 4.532 4.562 275,523 -0.01(-0.27%)
Apr 02, 2003 4.555 4.582 4.538 4.574 315,402 +0.02(+0.35%)
Apr 01, 2003 4.450 4.558 4.421 4.558 310,568 +0.12(+2.71%)
Mar 31, 2003 4.382 4.466 4.382 4.438 578,035 -0.00(-0.03%)
Mar 28, 2003 4.462 4.519 4.439 4.439 261,022 -0.06(-1.35%)
Mar 27, 2003 4.512 4.541 4.470 4.500 304,928 -0.03(-0.69%)
Mar 26, 2003 4.547 4.555 4.495 4.531 359,308 -0.02(-0.35%)
Mar 25, 2003 4.475 4.547 4.467 4.547 365,350 +0.06(+1.33%)
Mar 24, 2003 4.587 4.587 4.413 4.487 416,910 -0.09(-2.03%)
Mar 21, 2003 4.518 4.580 4.515 4.580 487,402 +0.06(+1.29%)
Mar 20, 2003 4.456 4.522 4.387 4.522 279,148 +0.05(+1.19%)
Mar 19, 2003 4.431 4.469 4.413 4.469 331,111 +0.02(+0.56%)
Mar 18, 2003 4.425 4.450 4.382 4.444 285,996 +0.04(+0.90%)
Mar 17, 2003 4.326 4.404 4.313 4.404 346,015 +0.09(+2.10%)
Mar 14, 2003 4.347 4.347 4.292 4.313 310,165 +0.00(+0.09%)
Mar 13, 2003 4.258 4.310 4.233 4.310 271,495 +0.07(+1.61%)
Mar 12, 2003 4.220 4.241 4.192 4.241 234,839 +0.03(+0.77%)
Mar 11, 2003 4.202 4.245 4.192 4.209 352,460 +0.02(+0.53%)
Mar 10, 2003 4.289 4.289 4.186 4.187 501,098 -0.10(-2.40%)
Mar 07, 2003 4.251 4.332 4.251 4.290 422,550 +0.02(+0.47%)
Mar 06, 2003 4.359 4.359 4.258 4.270 252,160 -0.08(-1.85%)
Mar 05, 2003 4.307 4.354 4.301 4.351 246,521 +0.04(+1.01%)
Mar 04, 2003 4.320 4.351 4.294 4.307 328,292 -0.02(-0.43%)
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.