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 (%)
Feb 28, 2003 4.289 4.342 4.289 4.302 321,444 -0.00(-0.12%)
Feb 27, 2003 4.276 4.337 4.270 4.307 488,208 -0.00(-0.03%)
Feb 26, 2003 4.295 4.316 4.284 4.308 229,200 +0.00(+0.03%)
Feb 25, 2003 4.251 4.308 4.199 4.307 431,814 +0.07(+1.70%)
Feb 24, 2003 4.289 4.289 4.222 4.235 303,317 -0.06(-1.50%)
Feb 21, 2003 4.276 4.312 4.227 4.300 302,914 +0.05(+1.29%)
Feb 20, 2003 4.258 4.261 4.215 4.245 128,899 +0.01(+0.21%)
Feb 19, 2003 4.270 4.270 4.196 4.236 268,272 +0.00(+0.03%)
Feb 18, 2003 4.189 4.239 4.178 4.235 368,170 +0.06(+1.46%)
Feb 14, 2003 4.220 4.220 4.140 4.174 476,929 -0.02(-0.50%)
Feb 13, 2003 4.121 4.196 4.121 4.196 331,917 +0.06(+1.47%)
Feb 12, 2003 4.158 4.189 4.135 4.135 272,703 -0.01(-0.30%)
Feb 11, 2003 4.227 4.227 4.124 4.147 299,692 -0.06(-1.39%)
Feb 10, 2003 4.104 4.205 4.104 4.205 316,207 +0.07(+1.71%)
Feb 07, 2003 4.161 4.189 4.135 4.135 354,071 -0.07(-1.57%)
Feb 06, 2003 4.172 4.215 4.157 4.200 286,802 +0.02(+0.39%)
Feb 05, 2003 4.164 4.219 4.164 4.184 279,148 -0.02(-0.50%)
Feb 04, 2003 4.158 4.205 4.132 4.205 252,966 +0.04(+1.07%)
Feb 03, 2003 4.189 4.203 4.158 4.161 358,905 -0.04(-1.06%)
Jan 31, 2003 4.111 4.205 4.111 4.205 351,252 +0.07(+1.68%)
Jan 30, 2003 4.162 4.176 4.135 4.136 299,289 -0.03(-0.63%)
Jan 29, 2003 4.140 4.162 4.096 4.162 326,277 +0.03(+0.72%)
Jan 28, 2003 4.100 4.132 4.080 4.132 389,519 +0.03(+0.70%)
Jan 27, 2003 4.130 4.132 4.097 4.104 393,950 -0.01(-0.18%)
Jan 24, 2003 4.164 4.164 4.104 4.111 270,287 -0.04(-0.96%)
Jan 23, 2003 4.133 4.163 4.127 4.151 282,371 +0.02(+0.48%)
Jan 22, 2003 4.110 4.160 4.110 4.131 662,626 +0.01(+0.30%)
Jan 21, 2003 4.115 4.140 4.109 4.119 497,070 +0.01(+0.18%)
Jan 17, 2003 4.168 4.171 4.101 4.111 394,756 -0.03(-0.63%)
Jan 16, 2003 4.142 4.189 4.110 4.137 518,419 +0.00(+0.06%)
Jan 15, 2003 4.168 4.198 4.104 4.135 822,139 -0.04(-0.95%)
Jan 14, 2003 4.152 4.183 4.146 4.174 402,409 +0.03(+0.84%)
Jan 13, 2003 4.183 4.202 4.140 4.140 507,946 -0.04(-1.01%)
Jan 10, 2003 4.250 4.250 4.164 4.182 468,067 -0.06(-1.52%)
Jan 09, 2003 4.249 4.251 4.218 4.246 595,356 +0.01(+0.29%)
Jan 08, 2003 4.276 4.285 4.234 4.234 337,153 -0.04(-0.99%)
Jan 07, 2003 4.369 4.369 4.270 4.276 900,285 -0.12(-2.63%)
Jan 06, 2003 4.394 4.420 4.384 4.392 491,833 -0.03(-0.62%)
Jan 03, 2003 4.375 4.436 4.361 4.419 178,445 +0.04(+0.91%)
Jan 02, 2003 4.344 4.397 4.344 4.379 273,106 +0.03(+0.80%)
Dec 31, 2002 4.400 4.420 4.344 4.344 648,527 -0.06(-1.38%)
Dec 30, 2002 4.419 4.431 4.383 4.405 329,903 -0.04(-1.00%)
Dec 27, 2002 4.436 4.477 4.433 4.450 219,935 +0.00(+0.03%)
Dec 26, 2002 4.471 4.487 4.444 4.449 293,247 -0.02(-0.36%)
Dec 24, 2002 4.460 4.476 4.450 4.465 108,356 +0.01(+0.14%)
Dec 23, 2002 4.392 4.469 4.369 4.459 354,877 +0.07(+1.53%)
Dec 20, 2002 4.375 4.416 4.375 4.392 392,339 +0.02(+0.54%)
Dec 19, 2002 4.388 4.431 4.357 4.368 370,990 -0.04(-0.87%)
Dec 18, 2002 4.450 4.450 4.407 4.407 175,223 -0.04(-0.81%)
Dec 17, 2002 4.431 4.447 4.420 4.443 228,394 -0.00(-0.03%)
Dec 16, 2002 4.407 4.456 4.394 4.444 329,903 +0.02(+0.56%)
Dec 13, 2002 4.469 4.469 4.419 4.419 254,980 -0.05(-1.03%)
Dec 12, 2002 4.462 4.466 4.438 4.465 195,766 +0.01(+0.20%)
Dec 11, 2002 4.431 4.466 4.418 4.456 248,937 +0.05(+1.13%)
Dec 10, 2002 4.407 4.438 4.388 4.407 253,771 -0.01(-0.28%)
Dec 09, 2002 4.363 4.429 4.363 4.419 345,612 +0.06(+1.48%)
Dec 06, 2002 4.363 4.405 4.343 4.354 173,612 -0.01(-0.14%)
Dec 05, 2002 4.369 4.390 4.344 4.361 210,670 +0.00(+0.00%)
Dec 04, 2002 4.344 4.382 4.335 4.361 318,624 +0.02(+0.51%)
Dec 03, 2002 4.369 4.397 4.338 4.338 236,853 -0.06(-1.41%)
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.