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 (%)
Dec 31, 2003 4.990 5.002 4.950 4.965 328,694 -0.04(-0.79%)
Dec 30, 2003 4.913 5.006 4.906 5.005 396,367 +0.03(+0.65%)
Dec 29, 2003 4.997 5.011 4.953 4.973 432,620 -0.04(-0.79%)
Dec 26, 2003 5.002 5.012 4.984 5.012 114,801 +0.02(+0.47%)
Dec 24, 2003 4.963 4.989 4.963 4.989 120,843 +0.03(+0.55%)
Dec 23, 2003 4.971 4.996 4.946 4.961 297,678 -0.01(-0.20%)
Dec 22, 2003 4.971 4.996 4.837 4.971 644,499 -0.05(-1.06%)
Dec 19, 2003 5.015 5.025 4.966 5.025 274,315 +0.02(+0.45%)
Dec 18, 2003 5.011 5.011 4.984 5.002 236,853 +0.01(+0.25%)
Dec 17, 2003 5.006 5.021 4.980 4.990 246,923 -0.03(-0.62%)
Dec 16, 2003 5.004 5.021 4.969 5.021 250,549 +0.04(+0.75%)
Dec 15, 2003 5.040 5.040 4.981 4.984 249,340 -0.05(-0.99%)
Dec 12, 2003 4.997 5.033 4.982 5.033 358,100 +0.04(+0.87%)
Dec 11, 2003 4.996 5.001 4.975 4.990 224,769 -0.00(-0.10%)
Dec 10, 2003 5.009 5.012 4.979 4.995 232,019 -0.01(-0.27%)
Dec 09, 2003 5.033 5.033 5.000 5.009 208,253 -0.03(-0.54%)
Dec 08, 2003 5.009 5.036 4.999 5.036 171,598 +0.03(+0.55%)
Dec 05, 2003 5.022 5.026 5.000 5.009 205,837 -0.01(-0.27%)
Dec 04, 2003 5.040 5.040 5.000 5.022 250,549 -0.01(-0.17%)
Dec 03, 2003 5.040 5.040 5.040 5.031 336,751 -0.01(-0.12%)
Dec 02, 2003 5.033 5.038 5.027 5.037 306,942 -0.00(-0.05%)
Dec 01, 2003 5.002 5.040 4.992 5.040 396,770 +0.05(+1.00%)
Nov 28, 2003 4.981 5.013 4.971 4.990 115,204 +0.01(+0.17%)
Nov 26, 2003 4.991 4.991 4.968 4.981 247,729 -0.04(-0.86%)
Nov 25, 2003 5.002 5.025 4.984 5.025 273,509 +0.03(+0.57%)
Nov 24, 2003 5.002 5.015 4.981 4.996 441,885 +0.00(+0.05%)
Nov 21, 2003 5.021 5.022 4.965 4.994 300,095 -0.00(-0.05%)
Nov 20, 2003 4.973 5.002 4.960 4.996 458,803 -0.02(-0.37%)
Nov 19, 2003 5.004 5.041 5.004 5.015 642,888 -0.02(-0.39%)
Nov 18, 2003 5.037 5.037 5.010 5.035 574,410 +0.00(+0.02%)
Nov 17, 2003 4.991 5.033 4.991 5.033 575,618 +0.03(+0.52%)
Nov 14, 2003 5.000 5.025 4.995 5.007 592,536 +0.01(+0.15%)
Nov 13, 2003 5.002 5.002 4.953 5.000 292,441 -0.00(-0.05%)
Nov 12, 2003 4.925 5.002 4.925 5.002 361,322 +0.08(+1.61%)
Nov 11, 2003 4.934 4.934 4.884 4.923 316,610 -0.01(-0.23%)
Nov 10, 2003 4.934 4.953 4.913 4.934 436,245 -0.00(-0.08%)
Nov 07, 2003 4.956 4.959 4.933 4.938 559,506 -0.01(-0.18%)
Nov 06, 2003 4.984 4.984 4.942 4.946 567,562 -0.02(-0.33%)
Nov 05, 2003 4.919 4.971 4.945 4.963 400,798 -0.00(-0.02%)
Nov 04, 2003 4.919 4.985 4.919 4.964 520,030 +0.04(+0.86%)
Nov 03, 2003 4.891 4.928 4.898 4.922 303,188 +0.04(+0.76%)
Oct 31, 2003 4.927 4.946 4.867 4.884 696,059 -0.00(-0.10%)
Oct 30, 2003 4.938 4.948 4.884 4.889 315,402 -0.03(-0.56%)
Oct 29, 2003 4.945 4.945 4.917 4.917 474,110 -0.00(-0.10%)
Oct 28, 2003 5.002 5.002 4.920 4.922 603,009 -0.06(-1.22%)
Oct 27, 2003 4.928 5.004 4.928 4.982 363,336 +0.05(+1.11%)
Oct 24, 2003 4.953 4.964 4.918 4.928 262,633 -0.02(-0.38%)
Oct 23, 2003 4.996 4.996 4.932 4.946 511,974 -0.04(-0.87%)
Oct 22, 2003 4.992 5.012 4.990 4.990 322,652 -0.01(-0.30%)
Oct 21, 2003 5.027 5.033 5.027 5.005 537,754 -0.02(-0.40%)
Oct 20, 2003 5.027 5.027 5.000 5.025 429,800 -0.01(-0.30%)
Oct 17, 2003 5.037 5.040 5.027 5.040 1,081,148 +0.04(+0.74%)
Oct 16, 2003 5.038 5.027 4.990 5.002 2,457,960 -0.04(-0.71%)
Oct 15, 2003 5.087 5.059 4.987 5.038 364,545 -0.05(-0.95%)
Oct 14, 2003 5.040 5.087 5.023 5.087 324,263 +0.07(+1.44%)
Oct 13, 2003 5.021 5.043 5.015 5.015 124,066 -0.01(-0.12%)
Oct 10, 2003 4.999 5.038 4.999 5.021 152,665 +0.02(+0.50%)
Oct 09, 2003 5.032 5.036 4.996 4.996 295,664 -0.02(-0.37%)
Oct 08, 2003 5.018 5.040 5.001 5.015 218,727 +0.00(+0.05%)
Oct 07, 2003 5.025 5.140 5.004 5.012 191,738 -0.01(-0.25%)
Oct 06, 2003 4.996 5.027 4.996 5.025 245,715 +0.02(+0.32%)
Oct 03, 2003 4.965 5.025 4.961 5.009 233,631 +0.06(+1.25%)
Oct 02, 2003 4.928 4.949 4.919 4.946 376,226 +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.