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

Realty Income Corp (NY: O )

53.54 -0.51 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jan 31, 2003 4.111 4.205 4.111 4.205 351,252 +0.07(+1.68%)
Jan 30, 2003 4.162 4.176 4.135 4.136 299,289 -0.03(-0.63%)
Jan 29, 2003 4.140 4.162 4.096 4.162 326,277 +0.03(+0.72%)
Jan 28, 2003 4.100 4.132 4.080 4.132 389,519 +0.03(+0.70%)
Jan 27, 2003 4.130 4.132 4.097 4.104 393,950 -0.01(-0.18%)
Jan 24, 2003 4.164 4.164 4.104 4.111 270,287 -0.04(-0.96%)
Jan 23, 2003 4.133 4.163 4.127 4.151 282,371 +0.02(+0.48%)
Jan 22, 2003 4.110 4.160 4.110 4.131 662,626 +0.01(+0.30%)
Jan 21, 2003 4.115 4.140 4.109 4.119 497,070 +0.01(+0.18%)
Jan 17, 2003 4.168 4.171 4.101 4.111 394,756 -0.03(-0.63%)
Jan 16, 2003 4.142 4.189 4.110 4.137 518,419 +0.00(+0.06%)
Jan 15, 2003 4.168 4.198 4.104 4.135 822,139 -0.04(-0.95%)
Jan 14, 2003 4.152 4.183 4.146 4.174 402,409 +0.03(+0.84%)
Jan 13, 2003 4.183 4.202 4.140 4.140 507,946 -0.04(-1.01%)
Jan 10, 2003 4.250 4.250 4.164 4.182 468,067 -0.06(-1.52%)
Jan 09, 2003 4.249 4.251 4.218 4.246 595,356 +0.01(+0.29%)
Jan 08, 2003 4.276 4.285 4.234 4.234 337,153 -0.04(-0.99%)
Jan 07, 2003 4.369 4.369 4.270 4.276 900,285 -0.12(-2.63%)
Jan 06, 2003 4.394 4.420 4.384 4.392 491,833 -0.03(-0.62%)
Jan 03, 2003 4.375 4.436 4.361 4.419 178,445 +0.04(+0.91%)
Jan 02, 2003 4.344 4.397 4.344 4.379 273,106 +0.03(+0.80%)
Dec 31, 2002 4.400 4.420 4.344 4.344 648,527 -0.06(-1.38%)
Dec 30, 2002 4.419 4.431 4.383 4.405 329,903 -0.04(-1.00%)
Dec 27, 2002 4.436 4.477 4.433 4.450 219,935 +0.00(+0.03%)
Dec 26, 2002 4.471 4.487 4.444 4.449 293,247 -0.02(-0.36%)
Dec 24, 2002 4.460 4.476 4.450 4.465 108,356 +0.01(+0.14%)
Dec 23, 2002 4.392 4.469 4.369 4.459 354,877 +0.07(+1.53%)
Dec 20, 2002 4.375 4.416 4.375 4.392 392,339 +0.02(+0.54%)
Dec 19, 2002 4.388 4.431 4.357 4.368 370,990 -0.04(-0.87%)
Dec 18, 2002 4.450 4.450 4.407 4.407 175,223 -0.04(-0.81%)
Dec 17, 2002 4.431 4.447 4.420 4.443 228,394 -0.00(-0.03%)
Dec 16, 2002 4.407 4.456 4.394 4.444 329,903 +0.02(+0.56%)
Dec 13, 2002 4.469 4.469 4.419 4.419 254,980 -0.05(-1.03%)
Dec 12, 2002 4.462 4.466 4.438 4.465 195,766 +0.01(+0.20%)
Dec 11, 2002 4.431 4.466 4.418 4.456 248,937 +0.05(+1.13%)
Dec 10, 2002 4.407 4.438 4.388 4.407 253,771 -0.01(-0.28%)
Dec 09, 2002 4.363 4.429 4.363 4.419 345,612 +0.06(+1.48%)
Dec 06, 2002 4.363 4.405 4.343 4.354 173,612 -0.01(-0.14%)
Dec 05, 2002 4.369 4.390 4.344 4.361 210,670 +0.00(+0.00%)
Dec 04, 2002 4.344 4.382 4.335 4.361 318,624 +0.02(+0.51%)
Dec 03, 2002 4.369 4.397 4.338 4.338 236,853 -0.06(-1.41%)
Dec 02, 2002 4.351 4.400 4.339 4.400 232,422 +0.06(+1.43%)
Nov 29, 2002 4.363 4.377 4.326 4.338 99,897 -0.01(-0.29%)
Nov 27, 2002 4.301 4.359 4.301 4.351 248,937 +0.01(+0.34%)
Nov 26, 2002 4.382 4.382 4.323 4.336 268,272 -0.03(-0.77%)
Nov 25, 2002 4.363 4.387 4.326 4.369 264,244 +0.01(+0.14%)
Nov 22, 2002 4.320 4.369 4.301 4.363 325,472 +0.05(+1.09%)
Nov 21, 2002 4.320 4.326 4.289 4.316 348,835 -0.00(-0.06%)
Nov 20, 2002 4.313 4.323 4.292 4.318 294,052 +0.01(+0.26%)
Nov 19, 2002 4.289 4.316 4.289 4.307 198,989 +0.00(+0.12%)
Nov 18, 2002 4.357 4.357 4.282 4.302 346,418 -0.02(-0.57%)
Nov 15, 2002 4.338 4.347 4.326 4.327 259,411 -0.00(-0.11%)
Nov 14, 2002 4.282 4.344 4.265 4.332 273,509 +0.08(+1.90%)
Nov 13, 2002 4.276 4.313 4.251 4.251 295,261 -0.00(-0.12%)
Nov 12, 2002 4.189 4.263 4.189 4.256 230,408 +0.08(+1.90%)
Nov 11, 2002 4.264 4.264 4.177 4.177 140,178 -0.07(-1.69%)
Nov 08, 2002 4.202 4.251 4.174 4.249 247,326 +0.05(+1.12%)
Nov 07, 2002 4.233 4.251 4.191 4.202 227,991 -0.03(-0.73%)
Nov 06, 2002 4.205 4.238 4.198 4.233 237,659 +0.03(+0.80%)
Nov 05, 2002 4.198 4.209 4.158 4.199 207,448 +0.00(+0.00%)
Nov 04, 2002 4.264 4.270 4.196 4.199 449,538 -0.01(-0.35%)
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.