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

Realty Income Corp (NY: O )

53.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 4.891 4.910 4.885 4.897 475,657 +0.01(+0.13%)
Sep 29, 2003 4.823 4.891 4.834 4.891 287,013 +0.07(+1.41%)
Sep 26, 2003 4.842 4.886 4.823 4.823 207,265 -0.02(-0.38%)
Sep 25, 2003 4.871 4.910 4.842 4.842 212,123 -0.02(-0.43%)
Sep 24, 2003 4.959 4.959 4.863 4.863 230,339 -0.08(-1.57%)
Sep 23, 2003 4.934 4.966 4.934 4.941 198,764 +0.01(+0.13%)
Sep 22, 2003 4.848 4.934 4.845 4.934 276,488 +0.06(+1.14%)
Sep 19, 2003 4.892 4.933 4.879 4.879 256,247 -0.03(-0.63%)
Sep 18, 2003 4.842 4.907 4.842 4.910 316,970 +0.06(+1.15%)
Sep 17, 2003 4.848 4.882 4.848 4.854 236,007 -0.02(-0.46%)
Sep 16, 2003 4.871 4.878 4.848 4.876 267,177 +0.03(+0.59%)
Sep 15, 2003 4.891 4.903 4.847 4.848 326,280 -0.01(-0.30%)
Sep 12, 2003 4.903 4.903 4.810 4.863 555,406 -0.04(-0.83%)
Sep 11, 2003 4.866 4.927 4.866 4.903 204,026 +0.02(+0.38%)
Sep 10, 2003 4.934 4.936 4.881 4.885 298,753 -0.08(-1.62%)
Sep 09, 2003 5.002 5.002 4.941 4.965 194,311 -0.07(-1.35%)
Sep 08, 2003 4.996 5.033 4.960 5.033 232,768 +0.04(+0.74%)
Sep 05, 2003 5.011 5.022 4.966 4.996 233,983 -0.01(-0.30%)
Sep 04, 2003 4.978 5.026 4.978 5.011 280,536 +0.01(+0.30%)
Sep 03, 2003 4.968 5.002 4.928 4.996 310,088 +0.01(+0.12%)
Sep 02, 2003 4.891 5.015 4.861 4.990 346,116 +0.11(+2.33%)
Aug 29, 2003 4.836 4.897 4.836 4.876 321,827 +0.01(+0.18%)
Aug 28, 2003 4.860 4.875 4.848 4.868 196,740 -0.01(-0.23%)
Aug 27, 2003 4.844 4.916 4.834 4.879 170,831 +0.03(+0.71%)
Aug 26, 2003 4.854 4.878 4.834 4.844 381,740 -0.00(-0.03%)
Aug 25, 2003 4.836 4.848 4.755 4.845 387,407 +0.00(+0.03%)
Aug 22, 2003 4.874 4.897 4.843 4.844 261,105 -0.04(-0.83%)
Aug 21, 2003 4.943 4.943 4.885 4.885 253,414 -0.02(-0.45%)
Aug 20, 2003 4.860 4.910 4.836 4.907 199,168 +0.04(+0.84%)
Aug 19, 2003 4.805 4.866 4.796 4.866 195,525 +0.05(+1.03%)
Aug 18, 2003 4.817 4.873 4.795 4.817 342,068 +0.02(+0.52%)
Aug 15, 2003 4.811 4.817 4.791 4.792 222,648 -0.01(-0.15%)
Aug 14, 2003 4.811 4.817 4.792 4.800 264,748 -0.01(-0.23%)
Aug 13, 2003 4.819 4.821 4.802 4.811 385,788 +0.01(+0.26%)
Aug 12, 2003 4.823 4.840 4.797 4.798 371,620 -0.02(-0.51%)
Aug 11, 2003 4.822 4.838 4.797 4.823 180,952 +0.01(+0.18%)
Aug 08, 2003 4.805 4.836 4.769 4.815 334,781 -0.01(-0.20%)
Aug 07, 2003 4.768 4.826 4.768 4.824 302,396 +0.04(+0.77%)
Aug 06, 2003 4.786 4.798 4.753 4.787 295,514 +0.00(+0.03%)
Aug 05, 2003 4.774 4.800 4.755 4.786 496,707 +0.04(+0.81%)
Aug 04, 2003 4.817 4.817 4.608 4.748 1,301,884 -0.08(-1.69%)
Aug 01, 2003 4.908 4.910 4.817 4.829 1,018,109 -0.07(-1.39%)
Jul 31, 2003 5.029 5.029 4.884 4.897 734,334 -0.14(-2.82%)
Jul 30, 2003 4.953 5.039 4.941 5.039 287,823 +0.05(+1.07%)
Jul 29, 2003 4.965 4.987 4.947 4.986 273,250 +0.04(+0.85%)
Jul 28, 2003 5.008 5.015 4.941 4.944 430,723 -0.06(-1.11%)
Jul 25, 2003 5.012 5.012 4.978 5.000 237,626 -0.01(-0.15%)
Jul 24, 2003 4.981 5.008 4.965 5.007 241,269 +0.06(+1.15%)
Jul 23, 2003 5.008 5.008 4.949 4.950 243,698 -0.03(-0.69%)
Jul 22, 2003 4.963 4.986 4.953 4.985 282,156 +0.05(+1.08%)
Jul 21, 2003 4.941 4.970 4.907 4.932 218,195 +0.00(+0.08%)
Jul 18, 2003 4.918 4.995 4.918 4.928 251,794 +0.00(+0.10%)
Jul 17, 2003 4.984 5.004 4.917 4.923 316,160 -0.05(-1.09%)
Jul 16, 2003 5.017 5.025 4.971 4.978 423,841 -0.03(-0.54%)
Jul 15, 2003 5.033 5.036 4.992 5.005 288,228 -0.03(-0.56%)
Jul 14, 2003 5.006 5.033 4.995 5.033 375,668 +0.07(+1.32%)
Jul 11, 2003 4.936 4.976 4.931 4.968 394,694 +0.05(+1.11%)
Jul 10, 2003 4.965 4.965 4.899 4.913 495,493 -0.06(-1.29%)
Jul 09, 2003 5.017 5.017 4.920 4.978 466,346 -0.05(-1.06%)
Jul 08, 2003 4.941 5.031 4.941 5.031 423,031 +0.06(+1.29%)
Jul 07, 2003 4.916 4.995 4.894 4.966 1,097,858 +0.03(+0.58%)
Jul 03, 2003 4.913 4.938 4.879 4.938 277,703 +0.02(+0.33%)
Jul 02, 2003 4.758 4.922 4.758 4.922 849,706 +0.15(+3.08%)
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.