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

Realty Income Corp (NY: O )

53.06 +1.31 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 4.965 4.978 4.926 4.941 330,329 -0.04(-0.79%)
Dec 30, 2003 4.889 4.981 4.881 4.980 398,337 +0.03(+0.65%)
Dec 29, 2003 4.973 4.986 4.928 4.948 434,771 -0.04(-0.79%)
Dec 26, 2003 4.978 4.987 4.959 4.987 115,372 +0.02(+0.47%)
Dec 24, 2003 4.938 4.964 4.938 4.964 121,444 +0.03(+0.55%)
Dec 23, 2003 4.947 4.971 4.922 4.937 299,158 -0.01(-0.20%)
Dec 22, 2003 4.947 4.971 4.813 4.947 647,703 -0.05(-1.06%)
Dec 19, 2003 4.990 5.000 4.942 5.000 275,678 +0.02(+0.45%)
Dec 18, 2003 4.986 4.986 4.959 4.978 238,031 +0.01(+0.25%)
Dec 17, 2003 4.981 4.996 4.955 4.965 248,151 -0.03(-0.62%)
Dec 16, 2003 4.979 4.996 4.944 4.996 251,794 +0.04(+0.75%)
Dec 15, 2003 5.015 5.015 4.957 4.959 250,580 -0.05(-0.99%)
Dec 12, 2003 4.973 5.008 4.958 5.008 359,880 +0.04(+0.87%)
Dec 11, 2003 4.971 4.976 4.950 4.965 225,886 -0.00(-0.10%)
Dec 10, 2003 4.984 4.987 4.954 4.970 233,173 -0.01(-0.27%)
Dec 09, 2003 5.008 5.008 4.975 4.984 209,289 -0.03(-0.54%)
Dec 08, 2003 4.984 5.011 4.974 5.011 172,451 +0.03(+0.55%)
Dec 05, 2003 4.997 5.001 4.975 4.984 206,860 -0.01(-0.27%)
Dec 04, 2003 5.015 5.015 4.975 4.997 251,794 -0.01(-0.17%)
Dec 03, 2003 5.015 5.015 5.015 5.006 338,425 -0.01(-0.12%)
Dec 02, 2003 5.008 5.013 5.002 5.012 308,468 -0.00(-0.05%)
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.