Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

51.28 +0.48 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 5.014 5.026 4.974 4.989 327,139 -0.04(-0.79%)
Dec 30, 2003 4.936 5.030 4.929 5.029 394,491 +0.03(+0.65%)
Dec 29, 2003 5.021 5.035 4.976 4.996 430,573 -0.04(-0.79%)
Dec 26, 2003 5.026 5.036 5.007 5.036 114,258 +0.02(+0.47%)
Dec 24, 2003 4.986 5.012 4.986 5.012 120,271 +0.03(+0.55%)
Dec 23, 2003 4.995 5.020 4.970 4.985 296,269 -0.01(-0.20%)
Dec 22, 2003 4.995 5.020 4.860 4.995 641,449 -0.05(-1.06%)
Dec 19, 2003 5.039 5.049 4.990 5.049 273,017 +0.02(+0.45%)
Dec 18, 2003 5.035 5.035 5.007 5.026 235,732 +0.01(+0.25%)
Dec 17, 2003 5.030 5.045 5.004 5.014 245,755 -0.03(-0.62%)
Dec 16, 2003 5.027 5.045 4.992 5.045 249,363 +0.04(+0.75%)
Dec 15, 2003 5.064 5.064 5.005 5.007 248,160 -0.05(-0.99%)
Dec 12, 2003 5.021 5.057 5.006 5.057 356,405 +0.04(+0.87%)
Dec 11, 2003 5.020 5.025 4.999 5.014 223,705 -0.00(-0.10%)
Dec 10, 2003 5.032 5.036 5.002 5.019 230,921 -0.01(-0.27%)
Dec 09, 2003 5.057 5.057 5.024 5.032 207,268 -0.03(-0.54%)
Dec 08, 2003 5.032 5.060 5.022 5.060 170,786 +0.03(+0.55%)
Dec 05, 2003 5.046 5.050 5.024 5.032 204,863 -0.01(-0.27%)
Dec 04, 2003 5.064 5.064 5.024 5.046 249,363 -0.01(-0.17%)
Dec 03, 2003 5.064 5.064 5.064 5.055 335,157 -0.01(-0.12%)
Dec 02, 2003 5.057 5.062 5.051 5.061 305,490 -0.00(-0.05%)
Dec 01, 2003 5.026 5.064 5.016 5.064 394,892 +0.05(+1.00%)
Nov 28, 2003 5.005 5.037 4.995 5.014 114,659 +0.01(+0.17%)
Nov 26, 2003 5.015 5.015 4.991 5.005 246,557 -0.04(-0.86%)
Nov 25, 2003 5.026 5.049 5.007 5.049 272,215 +0.03(+0.57%)
Nov 24, 2003 5.026 5.039 5.005 5.020 439,794 +0.00(+0.05%)
Nov 21, 2003 5.045 5.046 4.989 5.017 298,675 -0.00(-0.05%)
Nov 20, 2003 4.996 5.026 4.984 5.020 456,632 -0.02(-0.37%)
Nov 19, 2003 5.027 5.065 5.027 5.039 639,846 -0.02(-0.39%)
Nov 18, 2003 5.061 5.061 5.034 5.059 571,692 +0.00(+0.02%)
Nov 17, 2003 5.015 5.057 5.015 5.057 572,894 +0.03(+0.52%)
Nov 14, 2003 5.024 5.049 5.019 5.031 589,732 +0.01(+0.15%)
Nov 13, 2003 5.026 5.026 4.976 5.024 291,057 -0.00(-0.05%)
Nov 12, 2003 4.949 5.026 4.949 5.026 359,612 +0.08(+1.61%)
Nov 11, 2003 4.958 4.958 4.908 4.946 315,112 -0.01(-0.23%)
Nov 10, 2003 4.958 4.976 4.936 4.958 434,181 -0.00(-0.08%)
Nov 07, 2003 4.980 4.982 4.956 4.961 556,858 -0.01(-0.18%)
Nov 06, 2003 5.007 5.007 4.965 4.970 564,876 -0.02(-0.33%)
Nov 05, 2003 4.943 4.995 4.969 4.986 398,901 -0.00(-0.03%)
Nov 04, 2003 4.943 5.009 4.943 4.987 517,569 +0.04(+0.86%)
Nov 03, 2003 4.914 4.951 4.921 4.945 301,754 +0.04(+0.76%)
Oct 31, 2003 4.950 4.970 4.890 4.908 692,765 -0.00(-0.10%)
Oct 30, 2003 4.961 4.971 4.908 4.913 313,909 -0.03(-0.56%)
Oct 29, 2003 4.969 4.969 4.940 4.940 471,866 -0.00(-0.10%)
Oct 28, 2003 5.026 5.026 4.944 4.945 600,156 -0.06(-1.22%)
Oct 27, 2003 4.951 5.027 4.951 5.006 361,617 +0.05(+1.11%)
Oct 24, 2003 4.976 4.987 4.941 4.951 261,390 -0.02(-0.38%)
Oct 23, 2003 5.020 5.020 4.955 4.970 509,551 -0.04(-0.87%)
Oct 22, 2003 5.016 5.036 5.014 5.014 321,125 -0.01(-0.30%)
Oct 21, 2003 5.051 5.057 5.051 5.029 535,209 -0.02(-0.40%)
Oct 20, 2003 5.051 5.051 5.024 5.049 427,766 -0.01(-0.30%)
Oct 17, 2003 5.061 5.064 5.051 5.064 1,076,032 +0.04(+0.74%)
Oct 16, 2003 5.062 5.051 5.014 5.026 2,446,329 -0.04(-0.71%)
Oct 15, 2003 5.111 5.083 5.011 5.062 362,820 -0.05(-0.95%)
Oct 14, 2003 5.064 5.111 5.047 5.111 322,729 +0.07(+1.44%)
Oct 13, 2003 5.045 5.067 5.039 5.039 123,479 -0.01(-0.12%)
Oct 10, 2003 5.022 5.062 5.022 5.045 151,943 +0.02(+0.50%)
Oct 09, 2003 5.056 5.060 5.020 5.020 294,265 -0.02(-0.37%)
Oct 08, 2003 5.042 5.064 5.025 5.039 217,692 +0.00(+0.05%)
Oct 07, 2003 5.049 5.165 5.027 5.036 190,831 -0.01(-0.25%)
Oct 06, 2003 5.020 5.051 5.020 5.049 244,552 +0.02(+0.32%)
Oct 03, 2003 4.989 5.049 4.985 5.032 232,525 +0.06(+1.25%)
Oct 02, 2003 4.951 4.972 4.943 4.970 374,446 +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.