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: 7:00 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 (%)
May 30, 2003 4.629 4.728 4.629 4.650 867,518 +0.03(+0.75%)
May 29, 2003 4.713 4.743 4.590 4.616 684,946 -0.14(-2.94%)
May 28, 2003 4.795 4.811 4.726 4.755 549,333 -0.01(-0.23%)
May 27, 2003 4.733 4.786 4.719 4.766 557,025 +0.03(+0.70%)
May 23, 2003 4.705 4.764 4.668 4.733 447,320 +0.03(+0.58%)
May 22, 2003 4.700 4.722 4.674 4.706 566,336 +0.00(+0.03%)
May 21, 2003 4.655 4.706 4.634 4.705 567,145 +0.05(+1.17%)
May 20, 2003 4.613 4.674 4.613 4.650 542,047 +0.03(+0.72%)
May 19, 2003 4.656 4.689 4.613 4.617 655,395 -0.02(-0.37%)
May 16, 2003 4.619 4.643 4.581 4.634 482,944 +0.00(+0.05%)
May 15, 2003 4.613 4.632 4.587 4.632 413,720 +0.04(+0.89%)
May 14, 2003 4.610 4.614 4.576 4.591 533,546 +0.00(+0.08%)
May 13, 2003 4.537 4.597 4.526 4.587 397,933 +0.02(+0.43%)
May 12, 2003 4.585 4.600 4.548 4.568 423,436 -0.00(-0.05%)
May 09, 2003 4.560 4.584 4.547 4.570 349,760 +0.02(+0.54%)
May 08, 2003 4.479 4.548 4.479 4.545 331,948 +0.04(+0.82%)
May 07, 2003 4.477 4.512 4.456 4.508 428,699 +0.02(+0.38%)
May 06, 2003 4.477 4.527 4.456 4.491 679,279 -0.00(-0.05%)
May 05, 2003 4.507 4.507 4.416 4.493 1,319,696 +0.00(+0.00%)
May 02, 2003 4.508 4.563 4.465 4.493 901,118 -0.07(-1.62%)
May 01, 2003 4.669 4.706 4.555 4.568 653,371 -0.08(-1.65%)
Apr 30, 2003 4.654 4.679 4.642 4.644 311,302 -0.00(-0.11%)
Apr 29, 2003 4.700 4.732 4.649 4.649 330,733 -0.06(-1.34%)
Apr 28, 2003 4.656 4.712 4.644 4.712 383,764 +0.05(+1.14%)
Apr 25, 2003 4.675 4.691 4.644 4.659 381,740 +0.00(+0.08%)
Apr 24, 2003 4.718 4.750 4.655 4.655 365,952 -0.09(-1.98%)
Apr 23, 2003 4.786 4.786 4.733 4.749 361,094 -0.02(-0.36%)
Apr 22, 2003 4.694 4.773 4.689 4.766 414,125 +0.08(+1.69%)
Apr 21, 2003 4.694 4.703 4.656 4.687 334,781 +0.00(+0.11%)
Apr 17, 2003 4.644 4.689 4.629 4.682 346,116 +0.04(+0.82%)
Apr 16, 2003 4.619 4.645 4.614 4.644 356,641 +0.02(+0.53%)
Apr 15, 2003 4.632 4.632 4.595 4.619 302,801 -0.01(-0.27%)
Apr 14, 2003 4.570 4.639 4.570 4.632 381,335 +0.10(+2.18%)
Apr 11, 2003 4.576 4.593 4.533 4.533 242,079 -0.02(-0.54%)
Apr 10, 2003 4.545 4.582 4.540 4.558 263,939 -0.02(-0.40%)
Apr 09, 2003 4.533 4.595 4.512 4.576 406,839 +0.02(+0.54%)
Apr 08, 2003 4.564 4.570 4.532 4.551 400,766 -0.01(-0.27%)
Apr 07, 2003 4.502 4.570 4.502 4.564 341,259 +0.09(+2.07%)
Apr 04, 2003 4.533 4.558 4.471 4.471 241,269 -0.07(-1.50%)
Apr 03, 2003 4.564 4.566 4.509 4.539 276,893 -0.01(-0.27%)
Apr 02, 2003 4.533 4.559 4.516 4.551 316,970 +0.02(+0.35%)
Apr 01, 2003 4.428 4.535 4.400 4.535 312,112 +0.12(+2.71%)
Mar 31, 2003 4.360 4.444 4.360 4.416 580,909 -0.00(-0.03%)
Mar 28, 2003 4.440 4.497 4.417 4.417 262,320 -0.06(-1.35%)
Mar 27, 2003 4.490 4.518 4.448 4.477 306,444 -0.03(-0.68%)
Mar 26, 2003 4.524 4.533 4.472 4.508 361,094 -0.02(-0.35%)
Mar 25, 2003 4.453 4.524 4.445 4.524 367,167 +0.06(+1.33%)
Mar 24, 2003 4.564 4.564 4.391 4.465 418,983 -0.09(-2.03%)
Mar 21, 2003 4.496 4.558 4.492 4.558 489,826 +0.06(+1.29%)
Mar 20, 2003 4.434 4.500 4.365 4.500 280,536 +0.05(+1.19%)
Mar 19, 2003 4.409 4.446 4.391 4.446 332,757 +0.02(+0.56%)
Mar 18, 2003 4.403 4.428 4.360 4.422 287,418 +0.04(+0.90%)
Mar 17, 2003 4.304 4.382 4.292 4.382 347,736 +0.09(+2.10%)
Mar 14, 2003 4.325 4.325 4.271 4.292 311,707 +0.00(+0.09%)
Mar 13, 2003 4.237 4.288 4.212 4.288 272,845 +0.07(+1.61%)
Mar 12, 2003 4.199 4.220 4.171 4.220 236,007 +0.03(+0.77%)
Mar 11, 2003 4.181 4.224 4.171 4.188 354,213 +0.02(+0.53%)
Mar 10, 2003 4.267 4.267 4.165 4.166 503,589 -0.10(-2.40%)
Mar 07, 2003 4.230 4.311 4.230 4.269 424,650 +0.02(+0.47%)
Mar 06, 2003 4.338 4.338 4.237 4.249 253,414 -0.08(-1.85%)
Mar 05, 2003 4.286 4.333 4.280 4.329 247,746 +0.04(+1.01%)
Mar 04, 2003 4.298 4.329 4.272 4.286 329,924 -0.02(-0.43%)
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.