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

Realty Income Corp (NY: O )

53.82 -0.23 (-0.43%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 30, 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 (%)
Apr 30, 2003 4.677 4.702 4.665 4.667 309,762 -0.00(-0.11%)
Apr 29, 2003 4.723 4.755 4.672 4.672 329,097 -0.06(-1.34%)
Apr 28, 2003 4.680 4.735 4.667 4.735 381,866 +0.05(+1.14%)
Apr 25, 2003 4.698 4.714 4.667 4.682 379,851 +0.00(+0.08%)
Apr 24, 2003 4.742 4.774 4.678 4.678 364,142 -0.09(-1.98%)
Apr 23, 2003 4.810 4.810 4.757 4.773 359,308 -0.02(-0.36%)
Apr 22, 2003 4.717 4.796 4.712 4.790 412,076 +0.08(+1.69%)
Apr 21, 2003 4.717 4.727 4.680 4.711 333,125 +0.00(+0.11%)
Apr 17, 2003 4.667 4.712 4.652 4.706 344,404 +0.04(+0.82%)
Apr 16, 2003 4.642 4.668 4.637 4.667 354,877 +0.02(+0.53%)
Apr 15, 2003 4.655 4.655 4.618 4.642 301,303 -0.01(-0.27%)
Apr 14, 2003 4.593 4.662 4.593 4.655 379,449 +0.10(+2.18%)
Apr 11, 2003 4.599 4.616 4.555 4.555 240,881 -0.02(-0.54%)
Apr 10, 2003 4.568 4.605 4.563 4.580 262,633 -0.02(-0.40%)
Apr 09, 2003 4.555 4.618 4.534 4.599 404,826 +0.02(+0.54%)
Apr 08, 2003 4.587 4.593 4.554 4.574 398,784 -0.01(-0.27%)
Apr 07, 2003 4.524 4.593 4.524 4.587 339,570 +0.09(+2.07%)
Apr 04, 2003 4.555 4.580 4.493 4.493 240,076 -0.07(-1.50%)
Apr 03, 2003 4.587 4.589 4.532 4.562 275,523 -0.01(-0.27%)
Apr 02, 2003 4.555 4.582 4.538 4.574 315,402 +0.02(+0.35%)
Apr 01, 2003 4.450 4.558 4.421 4.558 310,568 +0.12(+2.71%)
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%)
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.