Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.382 4.466 4.382 4.438 578,035 -0.00(-0.03%)
Mar 28, 2003 4.462 4.519 4.439 4.439 261,022 -0.06(-1.35%)
Mar 27, 2003 4.512 4.541 4.470 4.500 304,928 -0.03(-0.69%)
Mar 26, 2003 4.547 4.555 4.495 4.531 359,308 -0.02(-0.35%)
Mar 25, 2003 4.475 4.547 4.467 4.547 365,350 +0.06(+1.33%)
Mar 24, 2003 4.587 4.587 4.413 4.487 416,910 -0.09(-2.03%)
Mar 21, 2003 4.518 4.580 4.515 4.580 487,402 +0.06(+1.29%)
Mar 20, 2003 4.456 4.522 4.387 4.522 279,148 +0.05(+1.19%)
Mar 19, 2003 4.431 4.469 4.413 4.469 331,111 +0.02(+0.56%)
Mar 18, 2003 4.425 4.450 4.382 4.444 285,996 +0.04(+0.90%)
Mar 17, 2003 4.326 4.404 4.313 4.404 346,015 +0.09(+2.10%)
Mar 14, 2003 4.347 4.347 4.292 4.313 310,165 +0.00(+0.09%)
Mar 13, 2003 4.258 4.310 4.233 4.310 271,495 +0.07(+1.61%)
Mar 12, 2003 4.220 4.241 4.192 4.241 234,839 +0.03(+0.77%)
Mar 11, 2003 4.202 4.245 4.192 4.209 352,460 +0.02(+0.53%)
Mar 10, 2003 4.289 4.289 4.186 4.187 501,098 -0.10(-2.40%)
Mar 07, 2003 4.251 4.332 4.251 4.290 422,550 +0.02(+0.47%)
Mar 06, 2003 4.359 4.359 4.258 4.270 252,160 -0.08(-1.85%)
Mar 05, 2003 4.307 4.354 4.301 4.351 246,521 +0.04(+1.01%)
Mar 04, 2003 4.320 4.351 4.294 4.307 328,292 -0.02(-0.43%)
Mar 03, 2003 4.320 4.333 4.287 4.326 264,647 +0.02(+0.55%)
Feb 28, 2003 4.289 4.342 4.289 4.302 321,444 -0.00(-0.12%)
Feb 27, 2003 4.276 4.337 4.270 4.307 488,208 -0.00(-0.03%)
Feb 26, 2003 4.295 4.316 4.284 4.308 229,200 +0.00(+0.03%)
Feb 25, 2003 4.251 4.308 4.199 4.307 431,814 +0.07(+1.70%)
Feb 24, 2003 4.289 4.289 4.222 4.235 303,317 -0.06(-1.50%)
Feb 21, 2003 4.276 4.312 4.227 4.300 302,914 +0.05(+1.29%)
Feb 20, 2003 4.258 4.261 4.215 4.245 128,899 +0.01(+0.21%)
Feb 19, 2003 4.270 4.270 4.196 4.236 268,272 +0.00(+0.03%)
Feb 18, 2003 4.189 4.239 4.178 4.235 368,170 +0.06(+1.46%)
Feb 14, 2003 4.220 4.220 4.140 4.174 476,929 -0.02(-0.50%)
Feb 13, 2003 4.121 4.196 4.121 4.196 331,917 +0.06(+1.47%)
Feb 12, 2003 4.158 4.189 4.135 4.135 272,703 -0.01(-0.30%)
Feb 11, 2003 4.227 4.227 4.124 4.147 299,692 -0.06(-1.39%)
Feb 10, 2003 4.104 4.205 4.104 4.205 316,207 +0.07(+1.71%)
Feb 07, 2003 4.161 4.189 4.135 4.135 354,071 -0.07(-1.57%)
Feb 06, 2003 4.172 4.215 4.157 4.200 286,802 +0.02(+0.39%)
Feb 05, 2003 4.164 4.219 4.164 4.184 279,148 -0.02(-0.50%)
Feb 04, 2003 4.158 4.205 4.132 4.205 252,966 +0.04(+1.07%)
Feb 03, 2003 4.189 4.203 4.158 4.161 358,905 -0.04(-1.06%)
Jan 31, 2003 4.111 4.205 4.111 4.205 351,252 +0.07(+1.68%)
Jan 30, 2003 4.162 4.176 4.135 4.136 299,289 -0.03(-0.63%)
Jan 29, 2003 4.140 4.162 4.096 4.162 326,277 +0.03(+0.72%)
Jan 28, 2003 4.100 4.132 4.080 4.132 389,519 +0.03(+0.70%)
Jan 27, 2003 4.130 4.132 4.097 4.104 393,950 -0.01(-0.18%)
Jan 24, 2003 4.164 4.164 4.104 4.111 270,287 -0.04(-0.96%)
Jan 23, 2003 4.133 4.163 4.127 4.151 282,371 +0.02(+0.48%)
Jan 22, 2003 4.110 4.160 4.110 4.131 662,626 +0.01(+0.30%)
Jan 21, 2003 4.115 4.140 4.109 4.119 497,070 +0.01(+0.18%)
Jan 17, 2003 4.168 4.171 4.101 4.111 394,756 -0.03(-0.63%)
Jan 16, 2003 4.142 4.189 4.110 4.137 518,419 +0.00(+0.06%)
Jan 15, 2003 4.168 4.198 4.104 4.135 822,139 -0.04(-0.95%)
Jan 14, 2003 4.152 4.183 4.146 4.174 402,409 +0.03(+0.84%)
Jan 13, 2003 4.183 4.202 4.140 4.140 507,946 -0.04(-1.01%)
Jan 10, 2003 4.250 4.250 4.164 4.182 468,067 -0.06(-1.52%)
Jan 09, 2003 4.249 4.251 4.218 4.246 595,356 +0.01(+0.29%)
Jan 08, 2003 4.276 4.285 4.234 4.234 337,153 -0.04(-0.99%)
Jan 07, 2003 4.369 4.369 4.270 4.276 900,285 -0.12(-2.63%)
Jan 06, 2003 4.394 4.420 4.384 4.392 491,833 -0.03(-0.62%)
Jan 03, 2003 4.375 4.436 4.361 4.419 178,445 +0.04(+0.91%)
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.