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

Realty Income Corp (NY: O )

54.43 +1.12 (+2.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Oct 31, 2003 4.901 4.921 4.842 4.859 699,706 -0.00(-0.10%)
Oct 30, 2003 4.912 4.922 4.859 4.864 317,054 -0.03(-0.56%)
Oct 29, 2003 4.919 4.919 4.891 4.891 476,593 -0.00(-0.10%)
Oct 28, 2003 4.976 4.976 4.895 4.896 606,168 -0.06(-1.22%)
Oct 27, 2003 4.902 4.978 4.902 4.957 365,240 +0.05(+1.11%)
Oct 24, 2003 4.927 4.938 4.892 4.902 264,009 -0.02(-0.38%)
Oct 23, 2003 4.970 4.970 4.906 4.921 514,656 -0.04(-0.87%)
Oct 22, 2003 4.966 4.986 4.964 4.964 324,342 -0.01(-0.30%)
Oct 21, 2003 5.001 5.007 5.001 4.979 540,571 -0.02(-0.40%)
Oct 20, 2003 5.001 5.001 4.974 4.998 432,052 -0.01(-0.30%)
Oct 17, 2003 5.011 5.013 5.001 5.013 1,086,812 +0.04(+0.74%)
Oct 16, 2003 5.012 5.001 4.964 4.976 2,470,837 -0.04(-0.71%)
Oct 15, 2003 5.060 5.033 4.961 5.012 366,454 -0.05(-0.95%)
Oct 14, 2003 5.013 5.060 4.997 5.060 325,962 +0.07(+1.44%)
Oct 13, 2003 4.995 5.017 4.989 4.989 124,716 -0.01(-0.12%)
Oct 10, 2003 4.973 5.012 4.973 4.995 153,465 +0.02(+0.50%)
Oct 09, 2003 5.006 5.010 4.970 4.970 297,213 -0.02(-0.37%)
Oct 08, 2003 4.992 5.013 4.975 4.989 219,872 +0.00(+0.05%)
Oct 07, 2003 4.998 5.113 4.978 4.986 192,743 -0.01(-0.25%)
Oct 06, 2003 4.970 5.001 4.970 4.998 247,002 +0.02(+0.32%)
Oct 03, 2003 4.939 4.998 4.936 4.982 234,855 +0.06(+1.25%)
Oct 02, 2003 4.902 4.923 4.894 4.921 378,197 +0.01(+0.25%)
Oct 01, 2003 4.890 4.908 4.890 4.908 361,595 +0.01(+0.25%)
Sep 30, 2003 4.890 4.908 4.884 4.896 475,783 +0.01(+0.13%)
Sep 29, 2003 4.822 4.890 4.833 4.890 287,090 +0.07(+1.41%)
Sep 26, 2003 4.840 4.885 4.822 4.822 207,320 -0.02(-0.38%)
Sep 25, 2003 4.870 4.908 4.840 4.840 212,179 -0.02(-0.43%)
Sep 24, 2003 4.958 4.958 4.861 4.861 230,400 -0.08(-1.58%)
Sep 23, 2003 4.933 4.965 4.933 4.939 198,816 +0.01(+0.13%)
Sep 22, 2003 4.847 4.933 4.844 4.933 276,562 +0.06(+1.14%)
Sep 19, 2003 4.891 4.932 4.877 4.877 256,315 -0.03(-0.63%)
Sep 18, 2003 4.840 4.906 4.840 4.908 317,054 +0.06(+1.15%)
Sep 17, 2003 4.847 4.881 4.847 4.853 236,069 -0.02(-0.46%)
Sep 16, 2003 4.870 4.876 4.847 4.875 267,248 +0.03(+0.59%)
Sep 15, 2003 4.890 4.902 4.845 4.847 326,367 -0.01(-0.30%)
Sep 12, 2003 4.902 4.902 4.808 4.861 555,553 -0.04(-0.83%)
Sep 11, 2003 4.865 4.926 4.865 4.902 204,080 +0.02(+0.38%)
Sep 10, 2003 4.933 4.934 4.880 4.884 298,832 -0.08(-1.62%)
Sep 09, 2003 5.001 5.001 4.939 4.964 194,362 -0.07(-1.35%)
Sep 08, 2003 4.995 5.032 4.959 5.032 232,830 +0.04(+0.74%)
Sep 05, 2003 5.010 5.021 4.965 4.995 234,045 -0.01(-0.30%)
Sep 04, 2003 4.976 5.024 4.976 5.010 280,611 +0.01(+0.30%)
Sep 03, 2003 4.966 5.001 4.927 4.995 310,170 +0.01(+0.12%)
Sep 02, 2003 4.890 5.013 4.860 4.989 346,208 +0.11(+2.33%)
Aug 29, 2003 4.834 4.896 4.834 4.875 321,913 +0.01(+0.18%)
Aug 28, 2003 4.859 4.874 4.847 4.866 196,792 -0.01(-0.23%)
Aug 27, 2003 4.843 4.915 4.833 4.877 170,877 +0.03(+0.71%)
Aug 26, 2003 4.853 4.876 4.833 4.843 381,841 -0.00(-0.03%)
Aug 25, 2003 4.834 4.847 4.754 4.844 387,510 +0.00(+0.03%)
Aug 22, 2003 4.873 4.896 4.842 4.843 261,175 -0.04(-0.83%)
Aug 21, 2003 4.942 4.942 4.884 4.884 253,481 -0.02(-0.45%)
Aug 20, 2003 4.859 4.908 4.834 4.906 199,221 +0.04(+0.84%)
Aug 19, 2003 4.803 4.865 4.795 4.865 195,577 +0.05(+1.03%)
Aug 18, 2003 4.816 4.871 4.794 4.816 342,159 +0.02(+0.52%)
Aug 15, 2003 4.810 4.816 4.790 4.791 222,707 -0.01(-0.15%)
Aug 14, 2003 4.810 4.816 4.791 4.798 264,819 -0.01(-0.23%)
Aug 13, 2003 4.818 4.819 4.801 4.810 385,891 +0.01(+0.26%)
Aug 12, 2003 4.822 4.839 4.796 4.797 371,718 -0.02(-0.51%)
Aug 11, 2003 4.821 4.837 4.796 4.822 181,000 +0.01(+0.18%)
Aug 08, 2003 4.803 4.834 4.768 4.813 334,870 -0.01(-0.20%)
Aug 07, 2003 4.766 4.824 4.766 4.823 302,477 +0.04(+0.77%)
Aug 06, 2003 4.785 4.797 4.752 4.786 295,593 +0.00(+0.03%)
Aug 05, 2003 4.773 4.798 4.754 4.785 496,839 +0.04(+0.81%)
Aug 04, 2003 4.816 4.816 4.607 4.747 1,302,230 -0.08(-1.69%)
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.