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 (-0.95%)
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 (%)
Jun 30, 2003 4.822 4.832 4.706 4.727 2,256,151 -0.08(-1.73%)
Jun 27, 2003 4.815 4.840 4.778 4.810 520,030 -0.03(-0.64%)
Jun 26, 2003 4.680 4.841 4.670 4.841 704,518 +0.13(+2.85%)
Jun 25, 2003 4.717 4.759 4.671 4.707 558,700 +0.05(+1.09%)
Jun 24, 2003 4.626 4.665 4.614 4.656 673,502 +0.03(+0.67%)
Jun 23, 2003 4.707 4.707 4.610 4.625 619,928 -0.05(-1.09%)
Jun 20, 2003 4.716 4.727 4.675 4.676 483,374 -0.02(-0.50%)
Jun 19, 2003 4.747 4.795 4.699 4.699 594,550 -0.02(-0.53%)
Jun 18, 2003 4.769 4.775 4.688 4.724 364,545 -0.03(-0.65%)
Jun 17, 2003 4.856 4.856 4.754 4.755 383,880 -0.07(-1.44%)
Jun 16, 2003 4.749 4.841 4.749 4.825 477,735 +0.09(+1.99%)
Jun 13, 2003 4.834 4.838 4.723 4.730 397,172 -0.08(-1.63%)
Jun 12, 2003 4.891 4.891 4.809 4.809 428,995 -0.06(-1.17%)
Jun 11, 2003 4.872 4.872 4.806 4.866 557,089 -0.01(-0.13%)
Jun 10, 2003 4.794 4.872 4.794 4.872 671,488 +0.10(+2.11%)
Jun 09, 2003 4.825 4.825 4.771 4.771 402,006 -0.06(-1.23%)
Jun 06, 2003 4.798 4.838 4.794 4.831 526,475 +0.04(+0.91%)
Jun 05, 2003 4.816 4.826 4.755 4.788 534,934 -0.07(-1.36%)
Jun 04, 2003 4.780 4.856 4.780 4.853 480,555 +0.08(+1.72%)
Jun 03, 2003 4.717 4.771 4.713 4.771 409,660 +0.05(+1.16%)
Jun 02, 2003 4.692 4.742 4.691 4.717 497,473 +0.04(+0.93%)
May 30, 2003 4.652 4.752 4.652 4.673 863,226 +0.03(+0.75%)
May 29, 2003 4.737 4.766 4.613 4.639 681,558 -0.14(-2.93%)
May 28, 2003 4.819 4.835 4.749 4.779 546,616 -0.01(-0.23%)
May 27, 2003 4.757 4.810 4.743 4.790 554,269 +0.03(+0.70%)
May 23, 2003 4.728 4.788 4.691 4.757 445,107 +0.03(+0.58%)
May 22, 2003 4.723 4.745 4.697 4.729 563,534 +0.00(+0.03%)
May 21, 2003 4.678 4.729 4.657 4.728 564,339 +0.05(+1.17%)
May 20, 2003 4.636 4.697 4.636 4.673 539,365 +0.03(+0.72%)
May 19, 2003 4.680 4.712 4.636 4.640 652,153 -0.02(-0.37%)
May 16, 2003 4.642 4.666 4.604 4.657 480,555 +0.00(+0.05%)
May 15, 2003 4.636 4.655 4.610 4.655 411,674 +0.04(+0.89%)
May 14, 2003 4.632 4.637 4.599 4.614 530,906 +0.00(+0.08%)
May 13, 2003 4.559 4.620 4.548 4.610 395,964 +0.02(+0.43%)
May 12, 2003 4.608 4.622 4.570 4.590 421,341 -0.00(-0.05%)
May 09, 2003 4.583 4.606 4.569 4.593 348,029 +0.02(+0.54%)
May 08, 2003 4.501 4.570 4.501 4.568 330,306 +0.04(+0.82%)
May 07, 2003 4.500 4.534 4.479 4.531 426,578 +0.02(+0.39%)
May 06, 2003 4.500 4.549 4.479 4.513 675,918 -0.00(-0.05%)
May 05, 2003 4.529 4.529 4.438 4.516 1,313,168 +0.00(+0.00%)
May 02, 2003 4.531 4.585 4.487 4.516 896,660 -0.07(-1.62%)
May 01, 2003 4.692 4.729 4.578 4.590 650,139 -0.08(-1.65%)
Apr 30, 2003 4.677 4.702 4.665 4.667 309,762 -0.00(-0.11%)
Apr 29, 2003 4.723 4.755 4.672 4.672 329,097 -0.06(-1.34%)
Apr 28, 2003 4.680 4.735 4.667 4.735 381,866 +0.05(+1.14%)
Apr 25, 2003 4.698 4.714 4.667 4.682 379,851 +0.00(+0.08%)
Apr 24, 2003 4.742 4.774 4.678 4.678 364,142 -0.09(-1.98%)
Apr 23, 2003 4.810 4.810 4.757 4.773 359,308 -0.02(-0.36%)
Apr 22, 2003 4.717 4.796 4.712 4.790 412,076 +0.08(+1.69%)
Apr 21, 2003 4.717 4.727 4.680 4.711 333,125 +0.00(+0.11%)
Apr 17, 2003 4.667 4.712 4.652 4.706 344,404 +0.04(+0.82%)
Apr 16, 2003 4.642 4.668 4.637 4.667 354,877 +0.02(+0.53%)
Apr 15, 2003 4.655 4.655 4.618 4.642 301,303 -0.01(-0.27%)
Apr 14, 2003 4.593 4.662 4.593 4.655 379,449 +0.10(+2.18%)
Apr 11, 2003 4.599 4.616 4.555 4.555 240,881 -0.02(-0.54%)
Apr 10, 2003 4.568 4.605 4.563 4.580 262,633 -0.02(-0.40%)
Apr 09, 2003 4.555 4.618 4.534 4.599 404,826 +0.02(+0.54%)
Apr 08, 2003 4.587 4.593 4.554 4.574 398,784 -0.01(-0.27%)
Apr 07, 2003 4.524 4.593 4.524 4.587 339,570 +0.09(+2.07%)
Apr 04, 2003 4.555 4.580 4.493 4.493 240,076 -0.07(-1.50%)
Apr 03, 2003 4.587 4.589 4.532 4.562 275,523 -0.01(-0.27%)
Apr 02, 2003 4.555 4.582 4.538 4.574 315,402 +0.02(+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.