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

Realty Income Corp (NY: O )

55.26 +0.35 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 4.927 4.946 4.867 4.884 696,059 -0.00(-0.10%)
Oct 30, 2003 4.938 4.948 4.884 4.889 315,402 -0.03(-0.56%)
Oct 29, 2003 4.945 4.945 4.917 4.917 474,110 -0.00(-0.10%)
Oct 28, 2003 5.002 5.002 4.920 4.922 603,009 -0.06(-1.22%)
Oct 27, 2003 4.928 5.004 4.928 4.982 363,336 +0.05(+1.11%)
Oct 24, 2003 4.953 4.964 4.918 4.928 262,633 -0.02(-0.38%)
Oct 23, 2003 4.996 4.996 4.932 4.946 511,974 -0.04(-0.87%)
Oct 22, 2003 4.992 5.012 4.990 4.990 322,652 -0.01(-0.30%)
Oct 21, 2003 5.027 5.033 5.027 5.005 537,754 -0.02(-0.40%)
Oct 20, 2003 5.027 5.027 5.000 5.025 429,800 -0.01(-0.30%)
Oct 17, 2003 5.037 5.040 5.027 5.040 1,081,148 +0.04(+0.74%)
Oct 16, 2003 5.038 5.027 4.990 5.002 2,457,960 -0.04(-0.71%)
Oct 15, 2003 5.087 5.059 4.987 5.038 364,545 -0.05(-0.95%)
Oct 14, 2003 5.040 5.087 5.023 5.087 324,263 +0.07(+1.44%)
Oct 13, 2003 5.021 5.043 5.015 5.015 124,066 -0.01(-0.12%)
Oct 10, 2003 4.999 5.038 4.999 5.021 152,665 +0.02(+0.50%)
Oct 09, 2003 5.032 5.036 4.996 4.996 295,664 -0.02(-0.37%)
Oct 08, 2003 5.018 5.040 5.001 5.015 218,727 +0.00(+0.05%)
Oct 07, 2003 5.025 5.140 5.004 5.012 191,738 -0.01(-0.25%)
Oct 06, 2003 4.996 5.027 4.996 5.025 245,715 +0.02(+0.32%)
Oct 03, 2003 4.965 5.025 4.961 5.009 233,631 +0.06(+1.25%)
Oct 02, 2003 4.928 4.949 4.919 4.946 376,226 +0.01(+0.25%)
Oct 01, 2003 4.915 4.934 4.915 4.934 359,711 +0.01(+0.25%)
Sep 30, 2003 4.915 4.934 4.909 4.922 473,304 +0.01(+0.13%)
Sep 29, 2003 4.847 4.915 4.858 4.915 285,593 +0.07(+1.41%)
Sep 26, 2003 4.866 4.910 4.847 4.847 206,239 -0.02(-0.38%)
Sep 25, 2003 4.896 4.934 4.866 4.866 211,073 -0.02(-0.43%)
Sep 24, 2003 4.984 4.984 4.887 4.887 229,200 -0.08(-1.57%)
Sep 23, 2003 4.959 4.991 4.959 4.965 197,780 +0.01(+0.13%)
Sep 22, 2003 4.872 4.959 4.870 4.959 275,120 +0.06(+1.14%)
Sep 19, 2003 4.917 4.958 4.903 4.903 254,980 -0.03(-0.63%)
Sep 18, 2003 4.866 4.932 4.866 4.934 315,402 +0.06(+1.15%)
Sep 17, 2003 4.872 4.907 4.872 4.878 234,839 -0.02(-0.46%)
Sep 16, 2003 4.896 4.902 4.872 4.901 265,856 +0.03(+0.59%)
Sep 15, 2003 4.915 4.928 4.871 4.872 324,666 -0.01(-0.30%)
Sep 12, 2003 4.928 4.928 4.834 4.887 552,658 -0.04(-0.83%)
Sep 11, 2003 4.891 4.951 4.891 4.928 203,017 +0.02(+0.38%)
Sep 10, 2003 4.959 4.960 4.906 4.909 297,275 -0.08(-1.62%)
Sep 09, 2003 5.027 5.027 4.965 4.990 193,349 -0.07(-1.35%)
Sep 08, 2003 5.021 5.058 4.985 5.058 231,617 +0.04(+0.74%)
Sep 05, 2003 5.036 5.047 4.991 5.021 232,825 -0.01(-0.30%)
Sep 04, 2003 5.002 5.051 5.002 5.036 279,148 +0.01(+0.30%)
Sep 03, 2003 4.992 5.027 4.953 5.021 308,554 +0.01(+0.12%)
Sep 02, 2003 4.915 5.040 4.886 5.015 344,404 +0.11(+2.33%)
Aug 29, 2003 4.860 4.922 4.860 4.901 320,235 +0.01(+0.18%)
Aug 28, 2003 4.884 4.899 4.872 4.892 195,766 -0.01(-0.23%)
Aug 27, 2003 4.868 4.940 4.858 4.903 169,986 +0.03(+0.71%)
Aug 26, 2003 4.878 4.902 4.858 4.868 379,851 -0.00(-0.03%)
Aug 25, 2003 4.860 4.872 4.779 4.870 385,491 +0.00(+0.03%)
Aug 22, 2003 4.898 4.922 4.867 4.868 259,813 -0.04(-0.83%)
Aug 21, 2003 4.968 4.968 4.909 4.909 252,160 -0.02(-0.45%)
Aug 20, 2003 4.884 4.934 4.860 4.932 198,183 +0.04(+0.84%)
Aug 19, 2003 4.829 4.891 4.820 4.891 194,558 +0.05(+1.03%)
Aug 18, 2003 4.841 4.897 4.819 4.841 340,376 +0.02(+0.52%)
Aug 15, 2003 4.835 4.841 4.815 4.816 221,546 -0.01(-0.15%)
Aug 14, 2003 4.835 4.841 4.816 4.824 263,439 -0.01(-0.23%)
Aug 13, 2003 4.843 4.845 4.826 4.835 383,880 +0.01(+0.26%)
Aug 12, 2003 4.847 4.865 4.821 4.822 369,781 -0.02(-0.51%)
Aug 11, 2003 4.846 4.862 4.821 4.847 180,057 +0.01(+0.18%)
Aug 08, 2003 4.829 4.860 4.793 4.838 333,125 -0.01(-0.20%)
Aug 07, 2003 4.791 4.850 4.791 4.848 300,900 +0.04(+0.77%)
Aug 06, 2003 4.810 4.822 4.776 4.811 294,052 +0.00(+0.03%)
Aug 05, 2003 4.798 4.824 4.779 4.810 494,250 +0.04(+0.81%)
Aug 04, 2003 4.841 4.841 4.631 4.771 1,295,444 -0.08(-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.