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

Realty Income Corp (NY: O )

53.88 -0.38 (-0.69%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 7, 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 (%)
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%)
Jul 01, 2003 4.710 4.798 4.710 4.775 610,460 +0.07(+1.52%)
Jun 30, 2003 4.798 4.808 4.682 4.703 2,267,368 -0.08(-1.73%)
Jun 27, 2003 4.791 4.816 4.754 4.786 522,616 -0.03(-0.64%)
Jun 26, 2003 4.656 4.817 4.647 4.817 708,021 +0.13(+2.85%)
Jun 25, 2003 4.694 4.736 4.648 4.684 561,478 +0.05(+1.09%)
Jun 24, 2003 4.603 4.642 4.591 4.633 676,850 +0.03(+0.67%)
Jun 23, 2003 4.684 4.684 4.587 4.602 623,010 -0.05(-1.09%)
Jun 20, 2003 4.692 4.703 4.652 4.653 485,777 -0.02(-0.50%)
Jun 19, 2003 4.723 4.771 4.676 4.676 597,506 -0.02(-0.53%)
Jun 18, 2003 4.745 4.752 4.665 4.701 366,357 -0.03(-0.65%)
Jun 17, 2003 4.832 4.832 4.731 4.732 385,788 -0.07(-1.44%)
Jun 16, 2003 4.726 4.817 4.726 4.801 480,110 +0.09(+1.99%)
Jun 13, 2003 4.810 4.815 4.700 4.707 399,147 -0.08(-1.63%)
Jun 12, 2003 4.866 4.866 4.785 4.785 431,127 -0.06(-1.17%)
Jun 11, 2003 4.848 4.848 4.782 4.842 559,859 -0.01(-0.13%)
Jun 10, 2003 4.770 4.848 4.770 4.848 674,826 +0.10(+2.11%)
Jun 09, 2003 4.801 4.801 4.748 4.748 404,005 -0.06(-1.23%)
Jun 06, 2003 4.774 4.815 4.770 4.807 529,093 +0.04(+0.91%)
Jun 05, 2003 4.792 4.802 4.732 4.764 537,594 -0.07(-1.36%)
Jun 04, 2003 4.756 4.832 4.756 4.829 482,944 +0.08(+1.72%)
Jun 03, 2003 4.694 4.748 4.690 4.748 411,696 +0.05(+1.16%)
Jun 02, 2003 4.669 4.718 4.668 4.694 499,946 +0.04(+0.93%)
May 30, 2003 4.629 4.728 4.629 4.650 867,518 +0.03(+0.75%)
May 29, 2003 4.713 4.743 4.590 4.616 684,946 -0.14(-2.94%)
May 28, 2003 4.795 4.811 4.726 4.755 549,333 -0.01(-0.23%)
May 27, 2003 4.733 4.786 4.719 4.766 557,025 +0.03(+0.70%)
May 23, 2003 4.705 4.764 4.668 4.733 447,320 +0.03(+0.58%)
May 22, 2003 4.700 4.722 4.674 4.706 566,336 +0.00(+0.03%)
May 21, 2003 4.655 4.706 4.634 4.705 567,145 +0.05(+1.17%)
May 20, 2003 4.613 4.674 4.613 4.650 542,047 +0.03(+0.72%)
May 19, 2003 4.656 4.689 4.613 4.617 655,395 -0.02(-0.37%)
May 16, 2003 4.619 4.643 4.581 4.634 482,944 +0.00(+0.05%)
May 15, 2003 4.613 4.632 4.587 4.632 413,720 +0.04(+0.89%)
May 14, 2003 4.610 4.614 4.576 4.591 533,546 +0.00(+0.08%)
May 13, 2003 4.537 4.597 4.526 4.587 397,933 +0.02(+0.43%)
May 12, 2003 4.585 4.600 4.548 4.568 423,436 -0.00(-0.05%)
May 09, 2003 4.560 4.584 4.547 4.570 349,760 +0.02(+0.54%)
May 08, 2003 4.479 4.548 4.479 4.545 331,948 +0.04(+0.82%)
May 07, 2003 4.477 4.512 4.456 4.508 428,699 +0.02(+0.38%)
May 06, 2003 4.477 4.527 4.456 4.491 679,279 -0.00(-0.05%)
May 05, 2003 4.507 4.507 4.416 4.493 1,319,696 +0.00(+0.00%)
May 02, 2003 4.508 4.563 4.465 4.493 901,118 -0.07(-1.62%)
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.