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

Realty Income Corp (NY: O )

62.73 +0.25 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 4.446 4.463 4.392 4.407 771,375 -0.00(-0.10%)
Oct 30, 2003 4.456 4.465 4.407 4.412 349,529 -0.02(-0.56%)
Oct 29, 2003 4.462 4.462 4.437 4.437 525,410 -0.00(-0.10%)
Oct 28, 2003 4.514 4.514 4.440 4.441 668,258 -0.05(-1.22%)
Oct 27, 2003 4.447 4.515 4.447 4.496 402,651 +0.05(+1.11%)
Oct 24, 2003 4.469 4.479 4.438 4.447 291,051 -0.02(-0.38%)
Oct 23, 2003 4.508 4.508 4.450 4.463 567,372 -0.04(-0.87%)
Oct 22, 2003 4.505 4.523 4.503 4.503 357,564 -0.01(-0.30%)
Oct 21, 2003 4.536 4.542 4.536 4.516 595,941 -0.02(-0.40%)
Oct 20, 2003 4.536 4.536 4.512 4.534 476,306 -0.01(-0.30%)
Oct 17, 2003 4.545 4.548 4.536 4.548 1,198,132 +0.03(+0.74%)
Oct 16, 2003 4.546 4.536 4.503 4.514 2,723,921 -0.03(-0.71%)
Oct 15, 2003 4.590 4.565 4.500 4.546 403,990 -0.04(-0.95%)
Oct 14, 2003 4.548 4.590 4.533 4.590 359,350 +0.06(+1.44%)
Oct 13, 2003 4.531 4.551 4.525 4.525 137,490 -0.01(-0.12%)
Oct 10, 2003 4.511 4.546 4.511 4.531 169,184 +0.02(+0.50%)
Oct 09, 2003 4.541 4.544 4.508 4.508 327,656 -0.02(-0.37%)
Oct 08, 2003 4.528 4.548 4.513 4.525 242,394 +0.00(+0.05%)
Oct 07, 2003 4.534 4.638 4.515 4.523 212,485 -0.01(-0.25%)
Oct 06, 2003 4.508 4.536 4.508 4.534 272,302 +0.01(+0.32%)
Oct 03, 2003 4.480 4.534 4.477 4.520 258,910 +0.06(+1.25%)
Oct 02, 2003 4.447 4.466 4.439 4.463 416,935 +0.01(+0.25%)
Oct 01, 2003 4.436 4.452 4.436 4.452 398,633 +0.01(+0.25%)
Sep 30, 2003 4.436 4.452 4.430 4.441 524,517 +0.01(+0.13%)
Sep 29, 2003 4.374 4.436 4.384 4.436 316,496 +0.06(+1.41%)
Sep 26, 2003 4.391 4.431 4.374 4.374 228,555 -0.02(-0.38%)
Sep 25, 2003 4.418 4.452 4.391 4.391 233,912 -0.02(-0.43%)
Sep 24, 2003 4.497 4.497 4.410 4.410 254,000 -0.07(-1.58%)
Sep 23, 2003 4.475 4.504 4.475 4.480 219,181 +0.01(+0.13%)
Sep 22, 2003 4.396 4.475 4.394 4.475 304,889 +0.05(+1.14%)
Sep 19, 2003 4.437 4.474 4.424 4.424 282,570 -0.03(-0.63%)
Sep 18, 2003 4.391 4.450 4.391 4.452 349,529 +0.05(+1.14%)
Sep 17, 2003 4.396 4.428 4.396 4.402 260,250 -0.02(-0.46%)
Sep 16, 2003 4.418 4.423 4.396 4.422 294,622 +0.03(+0.59%)
Sep 15, 2003 4.436 4.447 4.395 4.396 359,796 -0.01(-0.30%)
Sep 12, 2003 4.447 4.447 4.362 4.410 612,458 -0.04(-0.83%)
Sep 11, 2003 4.413 4.468 4.413 4.447 224,984 +0.02(+0.38%)
Sep 10, 2003 4.475 4.476 4.427 4.430 329,441 -0.07(-1.62%)
Sep 09, 2003 4.536 4.536 4.480 4.503 214,271 -0.06(-1.35%)
Sep 08, 2003 4.531 4.564 4.498 4.564 256,678 +0.03(+0.74%)
Sep 05, 2003 4.544 4.554 4.504 4.531 258,018 -0.01(-0.30%)
Sep 04, 2003 4.514 4.558 4.514 4.544 309,353 +0.01(+0.30%)
Sep 03, 2003 4.505 4.536 4.469 4.531 341,940 +0.01(+0.12%)
Sep 02, 2003 4.436 4.548 4.409 4.525 381,670 +0.10(+2.33%)
Aug 29, 2003 4.385 4.441 4.385 4.422 354,886 +0.01(+0.18%)
Aug 28, 2003 4.407 4.421 4.396 4.414 216,949 -0.01(-0.23%)
Aug 27, 2003 4.393 4.458 4.384 4.424 188,380 +0.03(+0.71%)
Aug 26, 2003 4.402 4.423 4.384 4.393 420,953 -0.00(-0.03%)
Aug 25, 2003 4.385 4.396 4.312 4.394 427,203 +0.00(+0.03%)
Aug 22, 2003 4.420 4.441 4.392 4.393 287,926 -0.04(-0.83%)
Aug 21, 2003 4.483 4.483 4.430 4.430 279,445 -0.02(-0.45%)
Aug 20, 2003 4.407 4.452 4.385 4.450 219,627 +0.04(+0.84%)
Aug 19, 2003 4.357 4.413 4.349 4.413 215,610 +0.04(+1.03%)
Aug 18, 2003 4.368 4.419 4.348 4.368 377,206 +0.02(+0.52%)
Aug 15, 2003 4.363 4.368 4.345 4.346 245,518 -0.01(-0.15%)
Aug 14, 2003 4.363 4.368 4.346 4.353 291,944 -0.01(-0.23%)
Aug 13, 2003 4.371 4.372 4.355 4.363 425,417 +0.01(+0.26%)
Aug 12, 2003 4.374 4.390 4.350 4.351 409,793 -0.02(-0.51%)
Aug 11, 2003 4.373 4.387 4.350 4.374 199,539 +0.01(+0.18%)
Aug 08, 2003 4.357 4.385 4.325 4.366 369,171 -0.01(-0.20%)
Aug 07, 2003 4.323 4.376 4.323 4.375 333,459 +0.03(+0.77%)
Aug 06, 2003 4.340 4.351 4.310 4.341 325,870 +0.00(+0.03%)
Aug 05, 2003 4.329 4.353 4.312 4.340 547,730 +0.03(+0.81%)
Aug 04, 2003 4.368 4.368 4.179 4.306 1,435,616 -0.07(-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.