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

Realty Income Corp (NY: O )

54.26 +0.23 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2003 4.890 4.908 4.884 4.896 475,783 +0.01(+0.13%)
Sep 29, 2003 4.822 4.890 4.833 4.890 287,090 +0.07(+1.41%)
Sep 26, 2003 4.840 4.885 4.822 4.822 207,320 -0.02(-0.38%)
Sep 25, 2003 4.870 4.908 4.840 4.840 212,179 -0.02(-0.43%)
Sep 24, 2003 4.958 4.958 4.861 4.861 230,400 -0.08(-1.58%)
Sep 23, 2003 4.933 4.965 4.933 4.939 198,816 +0.01(+0.13%)
Sep 22, 2003 4.847 4.933 4.844 4.933 276,562 +0.06(+1.14%)
Sep 19, 2003 4.891 4.932 4.877 4.877 256,315 -0.03(-0.63%)
Sep 18, 2003 4.840 4.906 4.840 4.908 317,054 +0.06(+1.15%)
Sep 17, 2003 4.847 4.881 4.847 4.853 236,069 -0.02(-0.46%)
Sep 16, 2003 4.870 4.876 4.847 4.875 267,248 +0.03(+0.59%)
Sep 15, 2003 4.890 4.902 4.845 4.847 326,367 -0.01(-0.30%)
Sep 12, 2003 4.902 4.902 4.808 4.861 555,553 -0.04(-0.83%)
Sep 11, 2003 4.865 4.926 4.865 4.902 204,080 +0.02(+0.38%)
Sep 10, 2003 4.933 4.934 4.880 4.884 298,832 -0.08(-1.62%)
Sep 09, 2003 5.001 5.001 4.939 4.964 194,362 -0.07(-1.35%)
Sep 08, 2003 4.995 5.032 4.959 5.032 232,830 +0.04(+0.74%)
Sep 05, 2003 5.010 5.021 4.965 4.995 234,045 -0.01(-0.30%)
Sep 04, 2003 4.976 5.024 4.976 5.010 280,611 +0.01(+0.30%)
Sep 03, 2003 4.966 5.001 4.927 4.995 310,170 +0.01(+0.12%)
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.