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

Realty Income Corp (NY: O )

54.03 +0.72 (+1.35%)
Streaming Delayed Price Updated: 11:08 AM 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 (%)
Oct 31, 2003 4.902 4.922 4.843 4.860 699,520 -0.00(-0.10%)
Oct 30, 2003 4.913 4.923 4.860 4.865 316,970 -0.03(-0.56%)
Oct 29, 2003 4.921 4.921 4.892 4.892 476,467 -0.00(-0.10%)
Oct 28, 2003 4.978 4.978 4.896 4.897 606,007 -0.06(-1.22%)
Oct 27, 2003 4.903 4.979 4.903 4.958 365,143 +0.05(+1.11%)
Oct 24, 2003 4.928 4.939 4.894 4.903 263,939 -0.02(-0.38%)
Oct 23, 2003 4.971 4.971 4.907 4.922 514,519 -0.04(-0.87%)
Oct 22, 2003 4.968 4.987 4.965 4.965 324,256 -0.01(-0.30%)
Oct 21, 2003 5.002 5.008 5.002 4.980 540,427 -0.02(-0.40%)
Oct 20, 2003 5.002 5.002 4.975 5.000 431,937 -0.01(-0.30%)
Oct 17, 2003 5.012 5.015 5.002 5.015 1,086,523 +0.04(+0.74%)
Oct 16, 2003 5.013 5.002 4.965 4.978 2,470,180 -0.04(-0.71%)
Oct 15, 2003 5.062 5.034 4.963 5.013 366,357 -0.05(-0.95%)
Oct 14, 2003 5.015 5.062 4.999 5.062 325,876 +0.07(+1.44%)
Oct 13, 2003 4.996 5.018 4.990 4.990 124,683 -0.01(-0.12%)
Oct 10, 2003 4.974 5.013 4.974 4.996 153,424 +0.02(+0.50%)
Oct 09, 2003 5.007 5.011 4.971 4.971 297,134 -0.02(-0.37%)
Oct 08, 2003 4.994 5.015 4.976 4.990 219,814 +0.00(+0.05%)
Oct 07, 2003 5.000 5.115 4.979 4.987 192,691 -0.01(-0.25%)
Oct 06, 2003 4.971 5.002 4.971 5.000 246,937 +0.02(+0.32%)
Oct 03, 2003 4.941 5.000 4.937 4.984 234,792 +0.06(+1.25%)
Oct 02, 2003 4.903 4.924 4.895 4.922 378,097 +0.01(+0.25%)
Oct 01, 2003 4.891 4.910 4.891 4.910 361,499 +0.01(+0.25%)
Sep 30, 2003 4.891 4.910 4.885 4.897 475,657 +0.01(+0.13%)
Sep 29, 2003 4.823 4.891 4.834 4.891 287,013 +0.07(+1.41%)
Sep 26, 2003 4.842 4.886 4.823 4.823 207,265 -0.02(-0.38%)
Sep 25, 2003 4.871 4.910 4.842 4.842 212,123 -0.02(-0.43%)
Sep 24, 2003 4.959 4.959 4.863 4.863 230,339 -0.08(-1.57%)
Sep 23, 2003 4.934 4.966 4.934 4.941 198,764 +0.01(+0.13%)
Sep 22, 2003 4.848 4.934 4.845 4.934 276,488 +0.06(+1.14%)
Sep 19, 2003 4.892 4.933 4.879 4.879 256,247 -0.03(-0.63%)
Sep 18, 2003 4.842 4.907 4.842 4.910 316,970 +0.06(+1.15%)
Sep 17, 2003 4.848 4.882 4.848 4.854 236,007 -0.02(-0.46%)
Sep 16, 2003 4.871 4.878 4.848 4.876 267,177 +0.03(+0.59%)
Sep 15, 2003 4.891 4.903 4.847 4.848 326,280 -0.01(-0.30%)
Sep 12, 2003 4.903 4.903 4.810 4.863 555,406 -0.04(-0.83%)
Sep 11, 2003 4.866 4.927 4.866 4.903 204,026 +0.02(+0.38%)
Sep 10, 2003 4.934 4.936 4.881 4.885 298,753 -0.08(-1.62%)
Sep 09, 2003 5.002 5.002 4.941 4.965 194,311 -0.07(-1.35%)
Sep 08, 2003 4.996 5.033 4.960 5.033 232,768 +0.04(+0.74%)
Sep 05, 2003 5.011 5.022 4.966 4.996 233,983 -0.01(-0.30%)
Sep 04, 2003 4.978 5.026 4.978 5.011 280,536 +0.01(+0.30%)
Sep 03, 2003 4.968 5.002 4.928 4.996 310,088 +0.01(+0.12%)
Sep 02, 2003 4.891 5.015 4.861 4.990 346,116 +0.11(+2.33%)
Aug 29, 2003 4.836 4.897 4.836 4.876 321,827 +0.01(+0.18%)
Aug 28, 2003 4.860 4.875 4.848 4.868 196,740 -0.01(-0.23%)
Aug 27, 2003 4.844 4.916 4.834 4.879 170,831 +0.03(+0.71%)
Aug 26, 2003 4.854 4.878 4.834 4.844 381,740 -0.00(-0.03%)
Aug 25, 2003 4.836 4.848 4.755 4.845 387,407 +0.00(+0.03%)
Aug 22, 2003 4.874 4.897 4.843 4.844 261,105 -0.04(-0.83%)
Aug 21, 2003 4.943 4.943 4.885 4.885 253,414 -0.02(-0.45%)
Aug 20, 2003 4.860 4.910 4.836 4.907 199,168 +0.04(+0.84%)
Aug 19, 2003 4.805 4.866 4.796 4.866 195,525 +0.05(+1.03%)
Aug 18, 2003 4.817 4.873 4.795 4.817 342,068 +0.02(+0.52%)
Aug 15, 2003 4.811 4.817 4.791 4.792 222,648 -0.01(-0.15%)
Aug 14, 2003 4.811 4.817 4.792 4.800 264,748 -0.01(-0.23%)
Aug 13, 2003 4.819 4.821 4.802 4.811 385,788 +0.01(+0.26%)
Aug 12, 2003 4.823 4.840 4.797 4.798 371,620 -0.02(-0.51%)
Aug 11, 2003 4.822 4.838 4.797 4.823 180,952 +0.01(+0.18%)
Aug 08, 2003 4.805 4.836 4.769 4.815 334,781 -0.01(-0.20%)
Aug 07, 2003 4.768 4.826 4.768 4.824 302,396 +0.04(+0.77%)
Aug 06, 2003 4.786 4.798 4.753 4.787 295,514 +0.00(+0.03%)
Aug 05, 2003 4.774 4.800 4.755 4.786 496,707 +0.04(+0.81%)
Aug 04, 2003 4.817 4.817 4.608 4.748 1,301,884 -0.08(-1.69%)
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.