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

Realty Income Corp (NY: O )

53.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 4.950 4.970 4.890 4.908 692,765 -0.00(-0.10%)
Oct 30, 2003 4.961 4.971 4.908 4.913 313,909 -0.03(-0.56%)
Oct 29, 2003 4.969 4.969 4.940 4.940 471,866 -0.00(-0.10%)
Oct 28, 2003 5.026 5.026 4.944 4.945 600,156 -0.06(-1.22%)
Oct 27, 2003 4.951 5.027 4.951 5.006 361,617 +0.05(+1.11%)
Oct 24, 2003 4.976 4.987 4.941 4.951 261,390 -0.02(-0.38%)
Oct 23, 2003 5.020 5.020 4.955 4.970 509,551 -0.04(-0.87%)
Oct 22, 2003 5.016 5.036 5.014 5.014 321,125 -0.01(-0.30%)
Oct 21, 2003 5.051 5.057 5.051 5.029 535,209 -0.02(-0.40%)
Oct 20, 2003 5.051 5.051 5.024 5.049 427,766 -0.01(-0.30%)
Oct 17, 2003 5.061 5.064 5.051 5.064 1,076,032 +0.04(+0.74%)
Oct 16, 2003 5.062 5.051 5.014 5.026 2,446,329 -0.04(-0.71%)
Oct 15, 2003 5.111 5.083 5.011 5.062 362,820 -0.05(-0.95%)
Oct 14, 2003 5.064 5.111 5.047 5.111 322,729 +0.07(+1.44%)
Oct 13, 2003 5.045 5.067 5.039 5.039 123,479 -0.01(-0.12%)
Oct 10, 2003 5.022 5.062 5.022 5.045 151,943 +0.02(+0.50%)
Oct 09, 2003 5.056 5.060 5.020 5.020 294,265 -0.02(-0.37%)
Oct 08, 2003 5.042 5.064 5.025 5.039 217,692 +0.00(+0.05%)
Oct 07, 2003 5.049 5.165 5.027 5.036 190,831 -0.01(-0.25%)
Oct 06, 2003 5.020 5.051 5.020 5.049 244,552 +0.02(+0.32%)
Oct 03, 2003 4.989 5.049 4.985 5.032 232,525 +0.06(+1.25%)
Oct 02, 2003 4.951 4.972 4.943 4.970 374,446 +0.01(+0.25%)
Oct 01, 2003 4.939 4.958 4.939 4.958 358,009 +0.01(+0.25%)
Sep 30, 2003 4.939 4.958 4.933 4.945 471,064 +0.01(+0.13%)
Sep 29, 2003 4.870 4.939 4.881 4.939 284,242 +0.07(+1.41%)
Sep 26, 2003 4.889 4.934 4.870 4.870 205,263 -0.02(-0.38%)
Sep 25, 2003 4.919 4.958 4.889 4.889 210,074 -0.02(-0.43%)
Sep 24, 2003 5.007 5.007 4.910 4.910 228,115 -0.08(-1.57%)
Sep 23, 2003 4.982 5.015 4.982 4.989 196,844 +0.01(+0.13%)
Sep 22, 2003 4.895 4.982 4.893 4.982 273,818 +0.06(+1.14%)
Sep 19, 2003 4.940 4.981 4.926 4.926 253,773 -0.03(-0.63%)
Sep 18, 2003 4.889 4.955 4.889 4.958 313,909 +0.06(+1.14%)
Sep 17, 2003 4.895 4.930 4.895 4.901 233,728 -0.02(-0.46%)
Sep 16, 2003 4.919 4.925 4.895 4.924 264,598 +0.03(+0.59%)
Sep 15, 2003 4.939 4.951 4.894 4.895 323,130 -0.01(-0.30%)
Sep 12, 2003 4.951 4.951 4.856 4.910 550,043 -0.04(-0.83%)
Sep 11, 2003 4.914 4.975 4.914 4.951 202,056 +0.02(+0.38%)
Sep 10, 2003 4.982 4.984 4.929 4.933 295,868 -0.08(-1.62%)
Sep 09, 2003 5.051 5.051 4.989 5.014 192,434 -0.07(-1.35%)
Sep 08, 2003 5.045 5.082 5.009 5.082 230,521 +0.04(+0.74%)
Sep 05, 2003 5.060 5.071 5.015 5.045 231,723 -0.01(-0.30%)
Sep 04, 2003 5.026 5.075 5.026 5.060 277,827 +0.01(+0.30%)
Sep 03, 2003 5.016 5.051 4.976 5.045 307,094 +0.01(+0.12%)
Sep 02, 2003 4.939 5.064 4.909 5.039 342,774 +0.11(+2.33%)
Aug 29, 2003 4.883 4.945 4.883 4.924 318,720 +0.01(+0.18%)
Aug 28, 2003 4.908 4.923 4.895 4.915 194,840 -0.01(-0.23%)
Aug 27, 2003 4.891 4.964 4.881 4.926 169,182 +0.03(+0.71%)
Aug 26, 2003 4.901 4.925 4.881 4.891 378,054 -0.00(-0.03%)
Aug 25, 2003 4.883 4.895 4.802 4.893 383,667 +0.00(+0.03%)
Aug 22, 2003 4.921 4.945 4.890 4.891 258,584 -0.04(-0.83%)
Aug 21, 2003 4.991 4.991 4.933 4.933 250,967 -0.02(-0.45%)
Aug 20, 2003 4.908 4.958 4.883 4.955 197,245 +0.04(+0.84%)
Aug 19, 2003 4.852 4.914 4.843 4.914 193,637 +0.05(+1.03%)
Aug 18, 2003 4.864 4.920 4.842 4.864 338,765 +0.02(+0.52%)
Aug 15, 2003 4.858 4.864 4.838 4.839 220,498 -0.01(-0.15%)
Aug 14, 2003 4.858 4.864 4.839 4.847 262,192 -0.01(-0.23%)
Aug 13, 2003 4.866 4.868 4.849 4.858 382,063 +0.01(+0.26%)
Aug 12, 2003 4.870 4.888 4.844 4.845 368,031 -0.02(-0.51%)
Aug 11, 2003 4.869 4.885 4.844 4.870 179,205 +0.01(+0.18%)
Aug 08, 2003 4.852 4.883 4.815 4.861 331,549 -0.01(-0.20%)
Aug 07, 2003 4.814 4.873 4.814 4.871 299,476 +0.04(+0.77%)
Aug 06, 2003 4.833 4.845 4.799 4.834 292,661 +0.00(+0.03%)
Aug 05, 2003 4.820 4.847 4.802 4.833 491,911 +0.04(+0.81%)
Aug 04, 2003 4.864 4.864 4.653 4.794 1,289,314 -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.