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 (%)
Aug 29, 2003 4.860 4.922 4.860 4.901 320,235 +0.01(+0.18%)
Aug 28, 2003 4.884 4.899 4.872 4.892 195,766 -0.01(-0.23%)
Aug 27, 2003 4.868 4.940 4.858 4.903 169,986 +0.03(+0.71%)
Aug 26, 2003 4.878 4.902 4.858 4.868 379,851 -0.00(-0.03%)
Aug 25, 2003 4.860 4.872 4.779 4.870 385,491 +0.00(+0.03%)
Aug 22, 2003 4.898 4.922 4.867 4.868 259,813 -0.04(-0.83%)
Aug 21, 2003 4.968 4.968 4.909 4.909 252,160 -0.02(-0.45%)
Aug 20, 2003 4.884 4.934 4.860 4.932 198,183 +0.04(+0.84%)
Aug 19, 2003 4.829 4.891 4.820 4.891 194,558 +0.05(+1.03%)
Aug 18, 2003 4.841 4.897 4.819 4.841 340,376 +0.02(+0.52%)
Aug 15, 2003 4.835 4.841 4.815 4.816 221,546 -0.01(-0.15%)
Aug 14, 2003 4.835 4.841 4.816 4.824 263,439 -0.01(-0.23%)
Aug 13, 2003 4.843 4.845 4.826 4.835 383,880 +0.01(+0.26%)
Aug 12, 2003 4.847 4.865 4.821 4.822 369,781 -0.02(-0.51%)
Aug 11, 2003 4.846 4.862 4.821 4.847 180,057 +0.01(+0.18%)
Aug 08, 2003 4.829 4.860 4.793 4.838 333,125 -0.01(-0.20%)
Aug 07, 2003 4.791 4.850 4.791 4.848 300,900 +0.04(+0.77%)
Aug 06, 2003 4.810 4.822 4.776 4.811 294,052 +0.00(+0.03%)
Aug 05, 2003 4.798 4.824 4.779 4.810 494,250 +0.04(+0.81%)
Aug 04, 2003 4.841 4.841 4.631 4.771 1,295,444 -0.08(-1.69%)
Aug 01, 2003 4.933 4.934 4.841 4.853 1,013,072 -0.07(-1.39%)
Jul 31, 2003 5.054 5.054 4.908 4.922 730,701 -0.14(-2.82%)
Jul 30, 2003 4.978 5.064 4.965 5.064 286,399 +0.05(+1.07%)
Jul 29, 2003 4.990 5.012 4.971 5.011 271,898 +0.04(+0.85%)
Jul 28, 2003 5.033 5.040 4.965 4.969 428,592 -0.06(-1.11%)
Jul 25, 2003 5.037 5.037 5.002 5.025 236,450 -0.01(-0.15%)
Jul 24, 2003 5.006 5.033 4.990 5.032 240,076 +0.06(+1.15%)
Jul 23, 2003 5.033 5.033 4.974 4.975 242,492 -0.03(-0.69%)
Jul 22, 2003 4.987 5.011 4.978 5.010 280,760 +0.05(+1.08%)
Jul 21, 2003 4.965 4.995 4.932 4.956 217,115 +0.00(+0.08%)
Jul 18, 2003 4.943 5.020 4.943 4.953 250,549 +0.00(+0.10%)
Jul 17, 2003 5.009 5.028 4.942 4.948 314,596 -0.05(-1.09%)
Jul 16, 2003 5.042 5.050 4.996 5.002 421,744 -0.03(-0.54%)
Jul 15, 2003 5.058 5.061 5.017 5.030 286,802 -0.03(-0.56%)
Jul 14, 2003 5.031 5.058 5.020 5.058 373,809 +0.07(+1.32%)
Jul 11, 2003 4.960 5.001 4.955 4.992 392,741 +0.05(+1.11%)
Jul 10, 2003 4.990 4.990 4.923 4.938 493,042 -0.06(-1.29%)
Jul 09, 2003 5.042 5.042 4.944 5.002 464,039 -0.05(-1.06%)
Jul 08, 2003 4.965 5.056 4.965 5.056 420,938 +0.06(+1.29%)
Jul 07, 2003 4.940 5.020 4.918 4.991 1,092,426 +0.03(+0.58%)
Jul 03, 2003 4.938 4.963 4.903 4.963 276,329 +0.02(+0.33%)
Jul 02, 2003 4.781 4.946 4.781 4.946 845,502 +0.15(+3.08%)
Jul 01, 2003 4.733 4.822 4.733 4.799 607,440 +0.07(+1.52%)
Jun 30, 2003 4.822 4.832 4.706 4.727 2,256,151 -0.08(-1.73%)
Jun 27, 2003 4.815 4.840 4.778 4.810 520,030 -0.03(-0.64%)
Jun 26, 2003 4.680 4.841 4.670 4.841 704,518 +0.13(+2.85%)
Jun 25, 2003 4.717 4.759 4.671 4.707 558,700 +0.05(+1.09%)
Jun 24, 2003 4.626 4.665 4.614 4.656 673,502 +0.03(+0.67%)
Jun 23, 2003 4.707 4.707 4.610 4.625 619,928 -0.05(-1.09%)
Jun 20, 2003 4.716 4.727 4.675 4.676 483,374 -0.02(-0.50%)
Jun 19, 2003 4.747 4.795 4.699 4.699 594,550 -0.02(-0.53%)
Jun 18, 2003 4.769 4.775 4.688 4.724 364,545 -0.03(-0.65%)
Jun 17, 2003 4.856 4.856 4.754 4.755 383,880 -0.07(-1.44%)
Jun 16, 2003 4.749 4.841 4.749 4.825 477,735 +0.09(+1.99%)
Jun 13, 2003 4.834 4.838 4.723 4.730 397,172 -0.08(-1.63%)
Jun 12, 2003 4.891 4.891 4.809 4.809 428,995 -0.06(-1.17%)
Jun 11, 2003 4.872 4.872 4.806 4.866 557,089 -0.01(-0.13%)
Jun 10, 2003 4.794 4.872 4.794 4.872 671,488 +0.10(+2.11%)
Jun 09, 2003 4.825 4.825 4.771 4.771 402,006 -0.06(-1.23%)
Jun 06, 2003 4.798 4.838 4.794 4.831 526,475 +0.04(+0.91%)
Jun 05, 2003 4.816 4.826 4.755 4.788 534,934 -0.07(-1.36%)
Jun 04, 2003 4.780 4.856 4.780 4.853 480,555 +0.08(+1.72%)
Jun 03, 2003 4.717 4.771 4.713 4.771 409,660 +0.05(+1.16%)
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.