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 (%)
Apr 30, 2003 4.653 4.677 4.640 4.643 311,385 -0.00(-0.11%)
Apr 29, 2003 4.698 4.731 4.648 4.648 330,821 -0.06(-1.34%)
Apr 28, 2003 4.655 4.711 4.643 4.711 383,866 +0.05(+1.14%)
Apr 25, 2003 4.674 4.690 4.643 4.658 381,841 +0.00(+0.08%)
Apr 24, 2003 4.717 4.749 4.654 4.654 366,049 -0.09(-1.98%)
Apr 23, 2003 4.785 4.785 4.732 4.748 361,190 -0.02(-0.36%)
Apr 22, 2003 4.692 4.771 4.687 4.765 414,235 +0.08(+1.69%)
Apr 21, 2003 4.692 4.702 4.655 4.686 334,870 +0.00(+0.11%)
Apr 17, 2003 4.643 4.687 4.628 4.681 346,208 +0.04(+0.82%)
Apr 16, 2003 4.618 4.644 4.613 4.643 356,736 +0.02(+0.53%)
Apr 15, 2003 4.631 4.631 4.593 4.618 302,882 -0.01(-0.27%)
Apr 14, 2003 4.569 4.638 4.569 4.631 381,436 +0.10(+2.18%)
Apr 11, 2003 4.575 4.592 4.532 4.532 242,143 -0.02(-0.54%)
Apr 10, 2003 4.544 4.581 4.539 4.556 264,009 -0.02(-0.40%)
Apr 09, 2003 4.532 4.593 4.511 4.575 406,947 +0.02(+0.54%)
Apr 08, 2003 4.563 4.569 4.530 4.550 400,873 -0.01(-0.27%)
Apr 07, 2003 4.501 4.569 4.501 4.563 341,349 +0.09(+2.07%)
Apr 04, 2003 4.532 4.556 4.470 4.470 241,333 -0.07(-1.50%)
Apr 03, 2003 4.563 4.565 4.508 4.538 276,966 -0.01(-0.27%)
Apr 02, 2003 4.532 4.558 4.514 4.550 317,054 +0.02(+0.35%)
Apr 01, 2003 4.427 4.534 4.398 4.534 312,195 +0.12(+2.71%)
Mar 31, 2003 4.359 4.443 4.359 4.414 581,063 -0.00(-0.03%)
Mar 28, 2003 4.439 4.496 4.416 4.416 262,389 -0.06(-1.35%)
Mar 27, 2003 4.489 4.517 4.447 4.476 306,526 -0.03(-0.68%)
Mar 26, 2003 4.523 4.532 4.471 4.507 361,190 -0.02(-0.35%)
Mar 25, 2003 4.451 4.523 4.444 4.523 367,264 +0.06(+1.33%)
Mar 24, 2003 4.563 4.563 4.390 4.464 419,094 -0.09(-2.03%)
Mar 21, 2003 4.495 4.556 4.491 4.556 489,956 +0.06(+1.29%)
Mar 20, 2003 4.433 4.498 4.364 4.498 280,611 +0.05(+1.19%)
Mar 19, 2003 4.408 4.445 4.390 4.445 332,846 +0.02(+0.56%)
Mar 18, 2003 4.402 4.427 4.359 4.421 287,494 +0.04(+0.90%)
Mar 17, 2003 4.303 4.381 4.291 4.381 347,828 +0.09(+2.10%)
Mar 14, 2003 4.324 4.324 4.270 4.291 311,790 +0.00(+0.09%)
Mar 13, 2003 4.235 4.287 4.211 4.287 272,917 +0.07(+1.61%)
Mar 12, 2003 4.198 4.219 4.170 4.219 236,069 +0.03(+0.77%)
Mar 11, 2003 4.180 4.223 4.170 4.187 354,307 +0.02(+0.53%)
Mar 10, 2003 4.266 4.266 4.164 4.165 503,723 -0.10(-2.40%)
Mar 07, 2003 4.229 4.309 4.229 4.267 424,763 +0.02(+0.46%)
Mar 06, 2003 4.337 4.337 4.235 4.248 253,481 -0.08(-1.85%)
Mar 05, 2003 4.285 4.332 4.279 4.328 247,812 +0.04(+1.01%)
Mar 04, 2003 4.297 4.328 4.271 4.285 330,011 -0.02(-0.43%)
Mar 03, 2003 4.297 4.311 4.265 4.303 266,034 +0.02(+0.55%)
Feb 28, 2003 4.266 4.319 4.266 4.280 323,128 -0.00(-0.12%)
Feb 27, 2003 4.254 4.314 4.248 4.285 490,766 -0.00(-0.03%)
Feb 26, 2003 4.272 4.293 4.261 4.286 230,400 +0.00(+0.03%)
Feb 25, 2003 4.229 4.286 4.177 4.285 434,076 +0.07(+1.70%)
Feb 24, 2003 4.266 4.266 4.200 4.213 304,906 -0.06(-1.50%)
Feb 21, 2003 4.254 4.290 4.205 4.277 304,501 +0.05(+1.29%)
Feb 20, 2003 4.235 4.239 4.193 4.223 129,575 +0.01(+0.21%)
Feb 19, 2003 4.248 4.248 4.174 4.214 269,678 +0.00(+0.03%)
Feb 18, 2003 4.167 4.217 4.156 4.213 370,099 +0.06(+1.46%)
Feb 14, 2003 4.198 4.198 4.118 4.153 479,428 -0.02(-0.50%)
Feb 13, 2003 4.100 4.174 4.100 4.174 333,656 +0.06(+1.47%)
Feb 12, 2003 4.137 4.167 4.113 4.113 274,132 -0.01(-0.30%)
Feb 11, 2003 4.205 4.205 4.102 4.125 301,262 -0.06(-1.39%)
Feb 10, 2003 4.082 4.184 4.082 4.184 317,864 +0.07(+1.71%)
Feb 07, 2003 4.139 4.167 4.113 4.113 355,926 -0.07(-1.57%)
Feb 06, 2003 4.150 4.193 4.135 4.179 288,304 +0.02(+0.39%)
Feb 05, 2003 4.143 4.197 4.143 4.163 280,611 -0.02(-0.50%)
Feb 04, 2003 4.137 4.184 4.111 4.184 254,291 +0.04(+1.07%)
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.