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

Realty Income Corp (NY: O )

53.71 -0.09 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2003 4.309 4.363 4.309 4.323 319,923 -0.00(-0.12%)
Feb 27, 2003 4.297 4.358 4.290 4.328 485,898 -0.00(-0.03%)
Feb 26, 2003 4.315 4.336 4.304 4.329 228,115 +0.00(+0.03%)
Feb 25, 2003 4.272 4.329 4.219 4.328 429,771 +0.07(+1.70%)
Feb 24, 2003 4.309 4.309 4.242 4.255 301,882 -0.06(-1.50%)
Feb 21, 2003 4.297 4.333 4.247 4.320 301,481 +0.05(+1.29%)
Feb 20, 2003 4.278 4.282 4.235 4.265 128,289 +0.01(+0.21%)
Feb 19, 2003 4.290 4.290 4.215 4.257 267,003 +0.00(+0.03%)
Feb 18, 2003 4.209 4.259 4.198 4.255 366,428 +0.06(+1.46%)
Feb 14, 2003 4.240 4.240 4.159 4.194 474,672 -0.02(-0.50%)
Feb 13, 2003 4.141 4.215 4.141 4.215 330,346 +0.06(+1.47%)
Feb 12, 2003 4.178 4.209 4.154 4.154 271,413 -0.01(-0.30%)
Feb 11, 2003 4.247 4.247 4.143 4.167 298,274 -0.06(-1.39%)
Feb 10, 2003 4.123 4.225 4.123 4.225 314,711 +0.07(+1.71%)
Feb 07, 2003 4.181 4.209 4.154 4.154 352,396 -0.07(-1.57%)
Feb 06, 2003 4.192 4.235 4.177 4.220 285,445 +0.02(+0.39%)
Feb 05, 2003 4.184 4.239 4.184 4.204 277,827 -0.02(-0.50%)
Feb 04, 2003 4.178 4.225 4.152 4.225 251,769 +0.04(+1.07%)
Feb 03, 2003 4.209 4.223 4.178 4.181 357,207 -0.04(-1.06%)
Jan 31, 2003 4.131 4.225 4.131 4.225 349,590 +0.07(+1.68%)
Jan 30, 2003 4.182 4.196 4.154 4.156 297,873 -0.03(-0.63%)
Jan 29, 2003 4.159 4.182 4.116 4.182 324,733 +0.03(+0.72%)
Jan 28, 2003 4.119 4.152 4.099 4.152 387,676 +0.03(+0.70%)
Jan 27, 2003 4.149 4.152 4.117 4.123 392,086 -0.01(-0.18%)
Jan 24, 2003 4.184 4.184 4.123 4.131 269,008 -0.04(-0.96%)
Jan 23, 2003 4.153 4.183 4.147 4.171 281,035 +0.02(+0.48%)
Jan 22, 2003 4.129 4.179 4.129 4.151 659,490 +0.01(+0.30%)
Jan 21, 2003 4.134 4.159 4.128 4.138 494,718 +0.01(+0.18%)
Jan 17, 2003 4.188 4.191 4.121 4.131 392,888 -0.03(-0.63%)
Jan 16, 2003 4.162 4.209 4.129 4.157 515,966 +0.00(+0.06%)
Jan 15, 2003 4.188 4.218 4.123 4.154 818,249 -0.04(-0.95%)
Jan 14, 2003 4.172 4.203 4.166 4.194 400,505 +0.03(+0.84%)
Jan 13, 2003 4.203 4.222 4.159 4.159 505,542 -0.04(-1.01%)
Jan 10, 2003 4.270 4.270 4.184 4.202 465,852 -0.06(-1.52%)
Jan 09, 2003 4.269 4.272 4.238 4.267 592,539 +0.01(+0.29%)
Jan 08, 2003 4.297 4.305 4.254 4.254 335,558 -0.04(-0.99%)
Jan 07, 2003 4.390 4.390 4.290 4.297 896,025 -0.12(-2.63%)
Jan 06, 2003 4.415 4.441 4.405 4.412 489,506 -0.03(-0.62%)
Jan 03, 2003 4.396 4.457 4.381 4.440 177,601 +0.04(+0.91%)
Jan 02, 2003 4.365 4.417 4.365 4.400 271,814 +0.03(+0.80%)
Dec 31, 2002 4.421 4.441 4.365 4.365 645,458 -0.06(-1.38%)
Dec 30, 2002 4.440 4.452 4.404 4.426 328,342 -0.04(-1.00%)
Dec 27, 2002 4.457 4.499 4.454 4.471 218,894 +0.00(+0.03%)
Dec 26, 2002 4.492 4.509 4.465 4.470 291,859 -0.02(-0.36%)
Dec 24, 2002 4.481 4.497 4.471 4.486 107,843 +0.01(+0.14%)
Dec 23, 2002 4.412 4.490 4.390 4.480 353,198 +0.07(+1.53%)
Dec 20, 2002 4.396 4.437 4.396 4.412 390,482 +0.02(+0.54%)
Dec 19, 2002 4.409 4.452 4.378 4.389 369,234 -0.04(-0.87%)
Dec 18, 2002 4.471 4.471 4.427 4.427 174,394 -0.04(-0.81%)
Dec 17, 2002 4.452 4.469 4.441 4.464 227,313 -0.00(-0.03%)
Dec 16, 2002 4.427 4.477 4.415 4.465 328,342 +0.02(+0.56%)
Dec 13, 2002 4.490 4.490 4.440 4.440 253,773 -0.05(-1.03%)
Dec 12, 2002 4.484 4.487 4.459 4.486 194,840 +0.01(+0.19%)
Dec 11, 2002 4.452 4.487 4.439 4.477 247,759 +0.05(+1.13%)
Dec 10, 2002 4.427 4.459 4.409 4.427 252,570 -0.01(-0.28%)
Dec 09, 2002 4.384 4.450 4.384 4.440 343,977 +0.06(+1.48%)
Dec 06, 2002 4.384 4.426 4.364 4.375 172,790 -0.01(-0.14%)
Dec 05, 2002 4.390 4.411 4.365 4.381 209,673 +0.00(+0.00%)
Dec 04, 2002 4.365 4.403 4.355 4.381 317,116 +0.02(+0.52%)
Dec 03, 2002 4.390 4.417 4.359 4.359 235,732 -0.06(-1.41%)
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.