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

Realty Income Corp (NY: O )

54.87 -0.09 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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%)
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.