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

Realty Income Corp (NY: O )

53.59 +0.20 (+0.37%)
Streaming Delayed Price Updated: 11:08 AM EDT, Apr 24, 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 4.844 4.854 4.727 4.748 2,246,071 -0.08(-1.73%)
Jun 27, 2003 4.837 4.861 4.799 4.832 517,707 -0.03(-0.64%)
Jun 26, 2003 4.701 4.863 4.691 4.863 701,371 +0.13(+2.85%)
Jun 25, 2003 4.738 4.780 4.692 4.728 556,204 +0.05(+1.09%)
Jun 24, 2003 4.647 4.686 4.635 4.677 670,493 +0.03(+0.67%)
Jun 23, 2003 4.728 4.728 4.631 4.646 617,158 -0.05(-1.09%)
Jun 20, 2003 4.737 4.748 4.696 4.697 481,215 -0.02(-0.50%)
Jun 19, 2003 4.768 4.817 4.721 4.721 591,894 -0.02(-0.53%)
Jun 18, 2003 4.790 4.797 4.709 4.745 362,916 -0.03(-0.65%)
Jun 17, 2003 4.878 4.878 4.775 4.777 382,165 -0.07(-1.44%)
Jun 16, 2003 4.770 4.863 4.770 4.846 475,600 +0.09(+1.99%)
Jun 13, 2003 4.855 4.860 4.744 4.752 395,398 -0.08(-1.63%)
Jun 12, 2003 4.913 4.913 4.830 4.830 427,078 -0.06(-1.17%)
Jun 11, 2003 4.894 4.894 4.828 4.888 554,600 -0.01(-0.13%)
Jun 10, 2003 4.815 4.894 4.815 4.894 668,488 +0.10(+2.11%)
Jun 09, 2003 4.846 4.846 4.793 4.793 400,210 -0.06(-1.23%)
Jun 06, 2003 4.819 4.860 4.815 4.853 524,123 +0.04(+0.91%)
Jun 05, 2003 4.838 4.848 4.777 4.809 532,544 -0.07(-1.36%)
Jun 04, 2003 4.802 4.878 4.802 4.875 478,408 +0.08(+1.72%)
Jun 03, 2003 4.738 4.793 4.734 4.793 407,829 +0.05(+1.16%)
Jun 02, 2003 4.713 4.763 4.712 4.738 495,250 +0.04(+0.93%)
May 30, 2003 4.673 4.773 4.673 4.694 859,370 +0.03(+0.75%)
May 29, 2003 4.758 4.788 4.633 4.659 678,513 -0.14(-2.94%)
May 28, 2003 4.840 4.856 4.770 4.800 544,174 -0.01(-0.23%)
May 27, 2003 4.778 4.832 4.764 4.812 551,793 +0.03(+0.70%)
May 23, 2003 4.749 4.809 4.712 4.778 443,118 +0.03(+0.58%)
May 22, 2003 4.744 4.767 4.718 4.750 561,016 +0.00(+0.03%)
May 21, 2003 4.699 4.750 4.678 4.749 561,818 +0.05(+1.17%)
May 20, 2003 4.657 4.718 4.657 4.694 536,955 +0.03(+0.72%)
May 19, 2003 4.701 4.733 4.657 4.661 649,239 -0.02(-0.37%)
May 16, 2003 4.663 4.687 4.625 4.678 478,408 +0.00(+0.05%)
May 15, 2003 4.657 4.676 4.631 4.676 409,834 +0.04(+0.89%)
May 14, 2003 4.653 4.658 4.620 4.635 528,534 +0.00(+0.08%)
May 13, 2003 4.580 4.641 4.568 4.631 394,195 +0.02(+0.43%)
May 12, 2003 4.628 4.643 4.591 4.611 419,459 -0.00(-0.05%)
May 09, 2003 4.603 4.627 4.590 4.613 346,474 +0.02(+0.54%)
May 08, 2003 4.521 4.591 4.521 4.588 328,830 +0.04(+0.82%)
May 07, 2003 4.520 4.555 4.499 4.551 424,672 +0.02(+0.39%)
May 06, 2003 4.520 4.570 4.499 4.534 672,899 -0.00(-0.06%)
May 05, 2003 4.550 4.550 4.457 4.536 1,307,301 +0.00(+0.00%)
May 02, 2003 4.551 4.606 4.507 4.536 892,654 -0.07(-1.62%)
May 01, 2003 4.713 4.750 4.598 4.611 647,234 -0.08(-1.65%)
Apr 30, 2003 4.698 4.723 4.686 4.688 308,378 -0.00(-0.11%)
Apr 29, 2003 4.744 4.777 4.693 4.693 327,627 -0.06(-1.34%)
Apr 28, 2003 4.701 4.757 4.688 4.757 380,159 +0.05(+1.14%)
Apr 25, 2003 4.719 4.736 4.688 4.703 378,154 +0.00(+0.08%)
Apr 24, 2003 4.763 4.795 4.699 4.699 362,515 -0.09(-1.98%)
Apr 23, 2003 4.832 4.832 4.778 4.794 357,703 -0.02(-0.36%)
Apr 22, 2003 4.738 4.818 4.733 4.812 410,235 +0.08(+1.69%)
Apr 21, 2003 4.738 4.748 4.701 4.732 331,637 +0.00(+0.11%)
Apr 17, 2003 4.688 4.733 4.673 4.727 342,865 +0.04(+0.82%)
Apr 16, 2003 4.663 4.689 4.658 4.688 353,292 +0.02(+0.53%)
Apr 15, 2003 4.676 4.676 4.638 4.663 299,957 -0.01(-0.27%)
Apr 14, 2003 4.613 4.683 4.613 4.676 377,753 +0.10(+2.18%)
Apr 11, 2003 4.620 4.637 4.576 4.576 239,805 -0.02(-0.54%)
Apr 10, 2003 4.588 4.626 4.583 4.601 261,460 -0.02(-0.41%)
Apr 09, 2003 4.576 4.638 4.555 4.620 403,017 +0.02(+0.54%)
Apr 08, 2003 4.607 4.613 4.575 4.595 397,002 -0.01(-0.27%)
Apr 07, 2003 4.545 4.613 4.545 4.607 338,053 +0.09(+2.07%)
Apr 04, 2003 4.576 4.601 4.514 4.514 239,003 -0.07(-1.50%)
Apr 03, 2003 4.607 4.610 4.552 4.582 274,292 -0.01(-0.27%)
Apr 02, 2003 4.576 4.602 4.558 4.595 313,992 +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.