Skip to main content

Realty Income Corp (NY: O )

54.10 +0.59 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.845 4.855 4.728 4.749 2,245,475 -0.08(-1.73%)
Jun 27, 2003 4.838 4.863 4.800 4.833 517,569 -0.03(-0.64%)
Jun 26, 2003 4.702 4.864 4.692 4.864 701,184 +0.13(+2.85%)
Jun 25, 2003 4.739 4.782 4.693 4.729 556,056 +0.05(+1.09%)
Jun 24, 2003 4.648 4.687 4.636 4.678 670,315 +0.03(+0.67%)
Jun 23, 2003 4.729 4.729 4.632 4.647 616,994 -0.05(-1.09%)
Jun 20, 2003 4.738 4.749 4.697 4.698 481,087 -0.02(-0.50%)
Jun 19, 2003 4.769 4.818 4.722 4.722 591,737 -0.02(-0.53%)
Jun 18, 2003 4.792 4.798 4.711 4.747 362,820 -0.03(-0.65%)
Jun 17, 2003 4.879 4.879 4.777 4.778 382,063 -0.07(-1.44%)
Jun 16, 2003 4.772 4.864 4.772 4.848 475,474 +0.09(+1.99%)
Jun 13, 2003 4.856 4.861 4.745 4.753 395,293 -0.08(-1.63%)
Jun 12, 2003 4.914 4.914 4.832 4.832 426,965 -0.06(-1.17%)
Jun 11, 2003 4.895 4.895 4.829 4.889 554,453 -0.01(-0.13%)
Jun 10, 2003 4.817 4.895 4.817 4.895 668,310 +0.10(+2.11%)
Jun 09, 2003 4.848 4.848 4.794 4.794 400,104 -0.06(-1.23%)
Jun 06, 2003 4.820 4.861 4.817 4.854 523,984 +0.04(+0.91%)
Jun 05, 2003 4.839 4.849 4.778 4.810 532,403 -0.07(-1.36%)
Jun 04, 2003 4.803 4.879 4.803 4.876 478,281 +0.08(+1.72%)
Jun 03, 2003 4.739 4.794 4.736 4.794 407,721 +0.05(+1.16%)
Jun 02, 2003 4.714 4.764 4.713 4.739 495,119 +0.04(+0.93%)
May 30, 2003 4.674 4.774 4.674 4.696 859,141 +0.03(+0.75%)
May 29, 2003 4.759 4.789 4.635 4.661 678,333 -0.14(-2.94%)
May 28, 2003 4.842 4.858 4.772 4.802 544,029 -0.01(-0.23%)
May 27, 2003 4.779 4.833 4.765 4.813 551,646 +0.03(+0.70%)
May 23, 2003 4.750 4.810 4.713 4.779 443,001 +0.03(+0.58%)
May 22, 2003 4.745 4.768 4.719 4.752 560,867 +0.00(+0.03%)
May 21, 2003 4.701 4.752 4.679 4.750 561,669 +0.05(+1.17%)
May 20, 2003 4.658 4.719 4.658 4.696 536,813 +0.03(+0.72%)
May 19, 2003 4.702 4.734 4.658 4.662 649,067 -0.02(-0.37%)
May 16, 2003 4.664 4.688 4.626 4.679 478,281 +0.00(+0.05%)
May 15, 2003 4.658 4.677 4.632 4.677 409,726 +0.04(+0.89%)
May 14, 2003 4.654 4.659 4.621 4.636 528,394 +0.00(+0.08%)
May 13, 2003 4.581 4.642 4.570 4.632 394,090 +0.02(+0.43%)
May 12, 2003 4.630 4.644 4.592 4.612 419,347 -0.00(-0.05%)
May 09, 2003 4.605 4.628 4.591 4.615 346,382 +0.02(+0.54%)
May 08, 2003 4.522 4.592 4.522 4.590 328,743 +0.04(+0.82%)
May 07, 2003 4.521 4.556 4.500 4.552 424,559 +0.02(+0.39%)
May 06, 2003 4.521 4.571 4.500 4.535 672,720 -0.00(-0.05%)
May 05, 2003 4.551 4.551 4.459 4.537 1,306,953 +0.00(+0.00%)
May 02, 2003 4.552 4.607 4.509 4.537 892,417 -0.07(-1.62%)
May 01, 2003 4.714 4.752 4.600 4.612 647,062 -0.08(-1.65%)
Apr 30, 2003 4.699 4.724 4.687 4.689 308,296 -0.00(-0.11%)
Apr 29, 2003 4.745 4.778 4.694 4.694 327,540 -0.06(-1.34%)
Apr 28, 2003 4.702 4.758 4.689 4.758 380,059 +0.05(+1.14%)
Apr 25, 2003 4.721 4.737 4.689 4.704 378,054 +0.00(+0.08%)
Apr 24, 2003 4.764 4.797 4.701 4.701 362,419 -0.09(-1.98%)
Apr 23, 2003 4.833 4.833 4.779 4.795 357,608 -0.02(-0.36%)
Apr 22, 2003 4.739 4.819 4.734 4.813 410,126 +0.08(+1.69%)
Apr 21, 2003 4.739 4.749 4.702 4.733 331,549 +0.00(+0.11%)
Apr 17, 2003 4.689 4.734 4.674 4.728 342,774 +0.04(+0.82%)
Apr 16, 2003 4.664 4.691 4.659 4.689 353,198 +0.02(+0.53%)
Apr 15, 2003 4.677 4.677 4.639 4.664 299,877 -0.01(-0.27%)
Apr 14, 2003 4.615 4.684 4.615 4.677 377,653 +0.10(+2.18%)
Apr 11, 2003 4.621 4.638 4.577 4.577 239,741 -0.02(-0.54%)
Apr 10, 2003 4.590 4.627 4.585 4.602 261,390 -0.02(-0.40%)
Apr 09, 2003 4.577 4.639 4.556 4.621 402,910 +0.02(+0.54%)
Apr 08, 2003 4.608 4.615 4.576 4.596 396,897 -0.01(-0.27%)
Apr 07, 2003 4.546 4.615 4.546 4.608 337,963 +0.09(+2.07%)
Apr 04, 2003 4.577 4.602 4.515 4.515 238,940 -0.07(-1.50%)
Apr 03, 2003 4.608 4.611 4.553 4.583 274,219 -0.01(-0.27%)
Apr 02, 2003 4.577 4.603 4.560 4.596 313,909 +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.