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 (%)
Jun 30, 2003 4.821 4.831 4.704 4.726 2,256,750 -0.08(-1.73%)
Jun 27, 2003 4.814 4.838 4.776 4.809 520,168 -0.03(-0.64%)
Jun 26, 2003 4.678 4.840 4.668 4.840 704,705 +0.13(+2.85%)
Jun 25, 2003 4.716 4.758 4.670 4.706 558,849 +0.05(+1.09%)
Jun 24, 2003 4.625 4.663 4.613 4.655 673,681 +0.03(+0.67%)
Jun 23, 2003 4.706 4.706 4.609 4.624 620,092 -0.05(-1.09%)
Jun 20, 2003 4.714 4.726 4.673 4.675 483,503 -0.02(-0.50%)
Jun 19, 2003 4.745 4.794 4.698 4.698 594,708 -0.02(-0.53%)
Jun 18, 2003 4.768 4.774 4.687 4.723 364,641 -0.03(-0.65%)
Jun 17, 2003 4.855 4.855 4.753 4.754 383,982 -0.07(-1.44%)
Jun 16, 2003 4.748 4.840 4.748 4.824 477,862 +0.09(+1.99%)
Jun 13, 2003 4.832 4.837 4.722 4.729 397,278 -0.08(-1.63%)
Jun 12, 2003 4.889 4.889 4.807 4.807 429,109 -0.06(-1.17%)
Jun 11, 2003 4.871 4.871 4.805 4.864 557,237 -0.01(-0.13%)
Jun 10, 2003 4.793 4.871 4.793 4.871 671,666 +0.10(+2.11%)
Jun 09, 2003 4.824 4.824 4.770 4.770 402,113 -0.06(-1.23%)
Jun 06, 2003 4.796 4.837 4.793 4.830 526,615 +0.04(+0.91%)
Jun 05, 2003 4.815 4.825 4.754 4.786 535,076 -0.07(-1.36%)
Jun 04, 2003 4.779 4.855 4.779 4.852 480,682 +0.08(+1.72%)
Jun 03, 2003 4.716 4.770 4.712 4.770 409,768 +0.05(+1.16%)
Jun 02, 2003 4.691 4.740 4.690 4.716 497,605 +0.04(+0.93%)
May 30, 2003 4.651 4.750 4.651 4.672 863,455 +0.03(+0.75%)
May 29, 2003 4.735 4.765 4.611 4.637 681,739 -0.14(-2.93%)
May 28, 2003 4.817 4.833 4.748 4.778 546,761 -0.01(-0.23%)
May 27, 2003 4.755 4.809 4.742 4.789 554,416 +0.03(+0.70%)
May 23, 2003 4.727 4.786 4.690 4.755 445,225 +0.03(+0.58%)
May 22, 2003 4.722 4.744 4.696 4.728 563,684 +0.00(+0.03%)
May 21, 2003 4.677 4.728 4.656 4.727 564,489 +0.05(+1.17%)
May 20, 2003 4.635 4.696 4.635 4.672 539,508 +0.03(+0.72%)
May 19, 2003 4.678 4.711 4.635 4.639 652,326 -0.02(-0.37%)
May 16, 2003 4.641 4.665 4.603 4.656 480,682 +0.00(+0.05%)
May 15, 2003 4.635 4.654 4.609 4.654 411,783 +0.04(+0.89%)
May 14, 2003 4.631 4.636 4.598 4.613 531,047 +0.00(+0.08%)
May 13, 2003 4.558 4.619 4.547 4.609 396,069 +0.02(+0.43%)
May 12, 2003 4.606 4.621 4.569 4.589 421,453 -0.00(-0.05%)
May 09, 2003 4.582 4.605 4.568 4.591 348,122 +0.02(+0.54%)
May 08, 2003 4.500 4.569 4.500 4.567 330,393 +0.04(+0.82%)
May 07, 2003 4.498 4.533 4.477 4.529 426,691 +0.02(+0.38%)
May 06, 2003 4.498 4.548 4.477 4.512 676,098 -0.00(-0.05%)
May 05, 2003 4.528 4.528 4.436 4.515 1,313,516 +0.00(+0.00%)
May 02, 2003 4.529 4.584 4.486 4.515 896,898 -0.07(-1.62%)
May 01, 2003 4.691 4.728 4.577 4.589 650,311 -0.08(-1.65%)
Apr 30, 2003 4.676 4.701 4.663 4.666 309,844 -0.00(-0.11%)
Apr 29, 2003 4.722 4.754 4.671 4.671 329,185 -0.06(-1.34%)
Apr 28, 2003 4.678 4.734 4.666 4.734 381,967 +0.05(+1.14%)
Apr 25, 2003 4.697 4.713 4.666 4.681 379,952 +0.00(+0.08%)
Apr 24, 2003 4.740 4.773 4.677 4.677 364,239 -0.09(-1.98%)
Apr 23, 2003 4.809 4.809 4.755 4.771 359,403 -0.02(-0.36%)
Apr 22, 2003 4.716 4.795 4.711 4.789 412,186 +0.08(+1.69%)
Apr 21, 2003 4.716 4.726 4.678 4.709 333,214 +0.00(+0.11%)
Apr 17, 2003 4.666 4.711 4.651 4.704 344,495 +0.04(+0.82%)
Apr 16, 2003 4.641 4.667 4.636 4.666 354,971 +0.02(+0.53%)
Apr 15, 2003 4.654 4.654 4.616 4.641 301,383 -0.01(-0.27%)
Apr 14, 2003 4.591 4.661 4.591 4.654 379,549 +0.10(+2.18%)
Apr 11, 2003 4.598 4.615 4.554 4.554 240,945 -0.02(-0.54%)
Apr 10, 2003 4.567 4.604 4.562 4.579 262,703 -0.02(-0.40%)
Apr 09, 2003 4.554 4.616 4.533 4.598 404,933 +0.02(+0.54%)
Apr 08, 2003 4.585 4.591 4.553 4.573 398,890 -0.01(-0.27%)
Apr 07, 2003 4.523 4.591 4.523 4.585 339,660 +0.09(+2.07%)
Apr 04, 2003 4.554 4.579 4.492 4.492 240,139 -0.07(-1.50%)
Apr 03, 2003 4.585 4.588 4.531 4.560 275,596 -0.01(-0.27%)
Apr 02, 2003 4.554 4.580 4.537 4.573 315,485 +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.