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

Realty Income Corp (NY: O )

61.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2003 4.561 4.561 4.429 4.441 809,766 -0.13(-2.82%)
Jul 30, 2003 4.492 4.570 4.480 4.570 317,389 +0.05(+1.07%)
Jul 29, 2003 4.503 4.523 4.486 4.522 301,318 +0.04(+0.85%)
Jul 28, 2003 4.542 4.548 4.480 4.484 474,967 -0.05(-1.11%)
Jul 25, 2003 4.545 4.545 4.514 4.534 262,035 -0.01(-0.15%)
Jul 24, 2003 4.517 4.542 4.503 4.541 266,053 +0.05(+1.15%)
Jul 23, 2003 4.542 4.542 4.488 4.489 268,731 -0.03(-0.69%)
Jul 22, 2003 4.500 4.522 4.492 4.521 311,139 +0.05(+1.08%)
Jul 21, 2003 4.480 4.507 4.450 4.472 240,608 +0.00(+0.08%)
Jul 18, 2003 4.460 4.530 4.460 4.469 277,659 +0.00(+0.10%)
Jul 17, 2003 4.520 4.537 4.459 4.465 348,636 -0.05(-1.09%)
Jul 16, 2003 4.550 4.556 4.508 4.514 467,378 -0.02(-0.54%)
Jul 15, 2003 4.564 4.567 4.527 4.539 317,835 -0.03(-0.56%)
Jul 14, 2003 4.540 4.564 4.530 4.564 414,257 +0.06(+1.32%)
Jul 11, 2003 4.476 4.513 4.471 4.505 435,238 +0.05(+1.11%)
Jul 10, 2003 4.503 4.503 4.442 4.456 546,391 -0.06(-1.29%)
Jul 09, 2003 4.550 4.550 4.461 4.514 514,250 -0.05(-1.06%)
Jul 08, 2003 4.480 4.562 4.480 4.562 466,486 +0.06(+1.29%)
Jul 07, 2003 4.458 4.530 4.438 4.504 1,210,631 +0.03(+0.58%)
Jul 03, 2003 4.456 4.478 4.424 4.478 306,229 +0.01(+0.33%)
Jul 02, 2003 4.315 4.463 4.315 4.463 936,989 +0.13(+3.08%)
Jul 01, 2003 4.271 4.351 4.271 4.330 673,168 +0.06(+1.52%)
Jun 30, 2003 4.351 4.360 4.246 4.265 2,500,275 -0.08(-1.73%)
Jun 27, 2003 4.345 4.367 4.311 4.340 576,300 -0.03(-0.64%)
Jun 26, 2003 4.223 4.368 4.214 4.368 780,750 +0.12(+2.85%)
Jun 25, 2003 4.256 4.294 4.215 4.247 619,154 +0.05(+1.09%)
Jun 24, 2003 4.175 4.209 4.163 4.201 746,377 +0.03(+0.67%)
Jun 23, 2003 4.247 4.247 4.160 4.173 687,006 -0.05(-1.09%)
Jun 20, 2003 4.255 4.265 4.218 4.219 535,677 -0.02(-0.50%)
Jun 19, 2003 4.283 4.327 4.241 4.241 658,883 -0.02(-0.53%)
Jun 18, 2003 4.303 4.309 4.231 4.263 403,990 -0.03(-0.65%)
Jun 17, 2003 4.382 4.382 4.290 4.291 425,417 -0.06(-1.44%)
Jun 16, 2003 4.285 4.368 4.285 4.354 529,428 +0.09(+1.99%)
Jun 13, 2003 4.362 4.366 4.262 4.269 440,148 -0.07(-1.63%)
Jun 12, 2003 4.413 4.413 4.339 4.339 475,414 -0.05(-1.17%)
Jun 11, 2003 4.396 4.396 4.337 4.391 617,368 -0.01(-0.13%)
Jun 10, 2003 4.326 4.396 4.326 4.396 744,145 +0.09(+2.11%)
Jun 09, 2003 4.354 4.354 4.306 4.306 445,505 -0.05(-1.23%)
Jun 06, 2003 4.329 4.366 4.326 4.359 583,442 +0.04(+0.91%)
Jun 05, 2003 4.346 4.355 4.291 4.320 592,816 -0.06(-1.36%)
Jun 04, 2003 4.313 4.382 4.313 4.380 532,552 +0.07(+1.72%)
Jun 03, 2003 4.256 4.306 4.253 4.306 453,986 +0.05(+1.16%)
Jun 02, 2003 4.234 4.279 4.233 4.256 551,301 +0.04(+0.93%)
May 30, 2003 4.198 4.288 4.198 4.217 956,631 +0.03(+0.75%)
May 29, 2003 4.274 4.301 4.162 4.186 755,305 -0.13(-2.93%)
May 28, 2003 4.348 4.363 4.285 4.312 605,762 -0.01(-0.23%)
May 27, 2003 4.292 4.340 4.280 4.322 614,243 +0.03(+0.70%)
May 23, 2003 4.266 4.320 4.233 4.292 493,269 +0.02(+0.58%)
May 22, 2003 4.262 4.282 4.238 4.267 624,511 +0.00(+0.03%)
May 21, 2003 4.222 4.267 4.203 4.266 625,403 +0.05(+1.17%)
May 20, 2003 4.183 4.238 4.183 4.217 597,727 +0.03(+0.72%)
May 19, 2003 4.223 4.252 4.183 4.187 722,718 -0.02(-0.37%)
May 16, 2003 4.189 4.210 4.154 4.203 532,552 +0.00(+0.05%)
May 15, 2003 4.183 4.200 4.160 4.200 456,218 +0.04(+0.89%)
May 14, 2003 4.180 4.185 4.150 4.163 588,352 +0.00(+0.08%)
May 13, 2003 4.114 4.169 4.104 4.160 438,809 +0.02(+0.43%)
May 12, 2003 4.158 4.171 4.124 4.142 466,932 -0.00(-0.05%)
May 09, 2003 4.135 4.157 4.123 4.144 385,687 +0.02(+0.54%)
May 08, 2003 4.061 4.124 4.061 4.122 366,046 +0.03(+0.82%)
May 07, 2003 4.060 4.092 4.041 4.088 472,735 +0.02(+0.39%)
May 06, 2003 4.060 4.105 4.041 4.073 749,056 -0.00(-0.05%)
May 05, 2003 4.087 4.087 4.004 4.075 1,455,257 +0.00(+0.00%)
May 02, 2003 4.088 4.138 4.049 4.075 993,682 -0.07(-1.62%)
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.