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 (%)
Sep 30, 2003 4.938 4.956 4.931 4.944 471,189 +0.01(+0.13%)
Sep 29, 2003 4.869 4.938 4.880 4.938 284,317 +0.07(+1.41%)
Sep 26, 2003 4.888 4.933 4.869 4.869 205,318 -0.02(-0.38%)
Sep 25, 2003 4.918 4.956 4.888 4.888 210,130 -0.02(-0.43%)
Sep 24, 2003 5.006 5.006 4.909 4.909 228,176 -0.08(-1.57%)
Sep 23, 2003 4.981 5.014 4.981 4.987 196,897 +0.01(+0.13%)
Sep 22, 2003 4.894 4.981 4.891 4.981 273,891 +0.06(+1.14%)
Sep 19, 2003 4.939 4.980 4.925 4.925 253,840 -0.03(-0.63%)
Sep 18, 2003 4.888 4.954 4.888 4.956 313,992 +0.06(+1.15%)
Sep 17, 2003 4.894 4.929 4.894 4.900 233,790 -0.02(-0.46%)
Sep 16, 2003 4.918 4.924 4.894 4.923 264,668 +0.03(+0.59%)
Sep 15, 2003 4.938 4.950 4.893 4.894 323,216 -0.01(-0.30%)
Sep 12, 2003 4.950 4.950 4.855 4.909 550,189 -0.04(-0.83%)
Sep 11, 2003 4.913 4.974 4.913 4.950 202,110 +0.02(+0.38%)
Sep 10, 2003 4.981 4.982 4.928 4.931 295,947 -0.08(-1.62%)
Sep 09, 2003 5.050 5.050 4.987 5.012 192,486 -0.07(-1.35%)
Sep 08, 2003 5.043 5.081 5.007 5.081 230,582 +0.04(+0.74%)
Sep 05, 2003 5.058 5.070 5.014 5.043 231,785 -0.01(-0.30%)
Sep 04, 2003 5.025 5.073 5.025 5.058 277,901 +0.01(+0.30%)
Sep 03, 2003 5.015 5.050 4.975 5.043 307,175 +0.01(+0.12%)
Sep 02, 2003 4.938 5.062 4.908 5.037 342,865 +0.11(+2.33%)
Aug 29, 2003 4.881 4.944 4.881 4.923 318,805 +0.01(+0.18%)
Aug 28, 2003 4.906 4.921 4.894 4.914 194,892 -0.01(-0.23%)
Aug 27, 2003 4.890 4.962 4.880 4.925 169,227 +0.03(+0.71%)
Aug 26, 2003 4.900 4.924 4.880 4.890 378,154 -0.00(-0.03%)
Aug 25, 2003 4.881 4.894 4.800 4.891 383,769 +0.00(+0.03%)
Aug 22, 2003 4.920 4.944 4.889 4.890 258,653 -0.04(-0.83%)
Aug 21, 2003 4.990 4.990 4.931 4.931 251,033 -0.02(-0.45%)
Aug 20, 2003 4.906 4.956 4.881 4.954 197,298 +0.04(+0.84%)
Aug 19, 2003 4.850 4.913 4.841 4.913 193,689 +0.05(+1.03%)
Aug 18, 2003 4.863 4.919 4.840 4.863 338,855 +0.02(+0.52%)
Aug 15, 2003 4.856 4.863 4.837 4.838 220,556 -0.01(-0.15%)
Aug 14, 2003 4.856 4.863 4.838 4.845 262,262 -0.01(-0.23%)
Aug 13, 2003 4.865 4.866 4.848 4.856 382,165 +0.01(+0.26%)
Aug 12, 2003 4.869 4.886 4.843 4.844 368,129 -0.02(-0.51%)
Aug 11, 2003 4.868 4.884 4.843 4.869 179,252 +0.01(+0.18%)
Aug 08, 2003 4.850 4.881 4.814 4.860 331,637 -0.01(-0.20%)
Aug 07, 2003 4.813 4.871 4.813 4.870 299,556 +0.04(+0.77%)
Aug 06, 2003 4.832 4.844 4.798 4.833 292,739 +0.00(+0.03%)
Aug 05, 2003 4.819 4.845 4.800 4.832 492,042 +0.04(+0.81%)
Aug 04, 2003 4.863 4.863 4.652 4.793 1,289,656 -0.08(-1.69%)
Aug 01, 2003 4.955 4.956 4.863 4.875 1,008,546 -0.07(-1.39%)
Jul 31, 2003 5.077 5.077 4.930 4.944 727,436 -0.14(-2.82%)
Jul 30, 2003 5.000 5.087 4.987 5.087 285,119 +0.05(+1.07%)
Jul 29, 2003 5.012 5.035 4.994 5.034 270,683 +0.04(+0.85%)
Jul 28, 2003 5.056 5.062 4.987 4.991 426,677 -0.06(-1.11%)
Jul 25, 2003 5.060 5.060 5.025 5.047 235,394 -0.01(-0.15%)
Jul 24, 2003 5.029 5.056 5.012 5.055 239,003 +0.06(+1.15%)
Jul 23, 2003 5.056 5.056 4.996 4.997 241,409 -0.03(-0.69%)
Jul 22, 2003 5.010 5.034 5.000 5.032 279,505 +0.05(+1.08%)
Jul 21, 2003 4.987 5.017 4.954 4.979 216,145 +0.00(+0.08%)
Jul 18, 2003 4.965 5.042 4.965 4.975 249,429 +0.00(+0.10%)
Jul 17, 2003 5.031 5.051 4.964 4.970 313,190 -0.05(-1.09%)
Jul 16, 2003 5.065 5.072 5.019 5.025 419,860 -0.03(-0.54%)
Jul 15, 2003 5.081 5.083 5.040 5.052 285,520 -0.03(-0.56%)
Jul 14, 2003 5.053 5.081 5.042 5.081 372,139 +0.07(+1.32%)
Jul 11, 2003 4.982 5.024 4.977 5.015 390,987 +0.05(+1.11%)
Jul 10, 2003 5.012 5.012 4.945 4.960 490,839 -0.06(-1.29%)
Jul 09, 2003 5.065 5.065 4.966 5.025 461,966 -0.05(-1.06%)
Jul 08, 2003 4.987 5.078 4.987 5.078 419,058 +0.06(+1.29%)
Jul 07, 2003 4.962 5.042 4.940 5.014 1,087,546 +0.03(+0.58%)
Jul 03, 2003 4.960 4.985 4.925 4.985 275,094 +0.02(+0.33%)
Jul 02, 2003 4.803 4.969 4.803 4.969 841,725 +0.15(+3.08%)
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.