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

Realty Income Corp (NY: O )

53.39 +0.06 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 4.699 4.724 4.687 4.689 308,296 -0.00(-0.11%)
Apr 29, 2003 4.745 4.778 4.694 4.694 327,540 -0.06(-1.34%)
Apr 28, 2003 4.702 4.758 4.689 4.758 380,059 +0.05(+1.14%)
Apr 25, 2003 4.721 4.737 4.689 4.704 378,054 +0.00(+0.08%)
Apr 24, 2003 4.764 4.797 4.701 4.701 362,419 -0.09(-1.98%)
Apr 23, 2003 4.833 4.833 4.779 4.795 357,608 -0.02(-0.36%)
Apr 22, 2003 4.739 4.819 4.734 4.813 410,126 +0.08(+1.69%)
Apr 21, 2003 4.739 4.749 4.702 4.733 331,549 +0.00(+0.11%)
Apr 17, 2003 4.689 4.734 4.674 4.728 342,774 +0.04(+0.82%)
Apr 16, 2003 4.664 4.691 4.659 4.689 353,198 +0.02(+0.53%)
Apr 15, 2003 4.677 4.677 4.639 4.664 299,877 -0.01(-0.27%)
Apr 14, 2003 4.615 4.684 4.615 4.677 377,653 +0.10(+2.18%)
Apr 11, 2003 4.621 4.638 4.577 4.577 239,741 -0.02(-0.54%)
Apr 10, 2003 4.590 4.627 4.585 4.602 261,390 -0.02(-0.40%)
Apr 09, 2003 4.577 4.639 4.556 4.621 402,910 +0.02(+0.54%)
Apr 08, 2003 4.608 4.615 4.576 4.596 396,897 -0.01(-0.27%)
Apr 07, 2003 4.546 4.615 4.546 4.608 337,963 +0.09(+2.07%)
Apr 04, 2003 4.577 4.602 4.515 4.515 238,940 -0.07(-1.50%)
Apr 03, 2003 4.608 4.611 4.553 4.583 274,219 -0.01(-0.27%)
Apr 02, 2003 4.577 4.603 4.560 4.596 313,909 +0.02(+0.35%)
Apr 01, 2003 4.471 4.580 4.442 4.580 309,098 +0.12(+2.71%)
Mar 31, 2003 4.403 4.487 4.403 4.459 575,300 -0.00(-0.03%)
Mar 28, 2003 4.484 4.541 4.460 4.460 259,787 -0.06(-1.35%)
Mar 27, 2003 4.533 4.562 4.491 4.521 303,485 -0.03(-0.68%)
Mar 26, 2003 4.568 4.577 4.516 4.552 357,608 -0.02(-0.35%)
Mar 25, 2003 4.496 4.568 4.489 4.568 363,621 +0.06(+1.33%)
Mar 24, 2003 4.608 4.608 4.434 4.509 414,937 -0.09(-2.03%)
Mar 21, 2003 4.540 4.602 4.536 4.602 485,096 +0.06(+1.29%)
Mar 20, 2003 4.477 4.543 4.408 4.543 277,827 +0.05(+1.19%)
Mar 19, 2003 4.452 4.490 4.434 4.490 329,544 +0.02(+0.56%)
Mar 18, 2003 4.446 4.471 4.403 4.465 284,643 +0.04(+0.90%)
Mar 17, 2003 4.346 4.425 4.334 4.425 344,378 +0.09(+2.10%)
Mar 14, 2003 4.368 4.368 4.313 4.334 308,697 +0.00(+0.09%)
Mar 13, 2003 4.278 4.330 4.253 4.330 270,210 +0.07(+1.61%)
Mar 12, 2003 4.240 4.262 4.212 4.262 233,728 +0.03(+0.77%)
Mar 11, 2003 4.222 4.265 4.212 4.229 350,792 +0.02(+0.53%)
Mar 10, 2003 4.309 4.309 4.205 4.207 498,727 -0.10(-2.40%)
Mar 07, 2003 4.272 4.353 4.272 4.310 420,550 +0.02(+0.47%)
Mar 06, 2003 4.380 4.380 4.278 4.290 250,967 -0.08(-1.85%)
Mar 05, 2003 4.328 4.375 4.321 4.371 245,354 +0.04(+1.01%)
Mar 04, 2003 4.340 4.371 4.314 4.328 326,738 -0.02(-0.43%)
Mar 03, 2003 4.340 4.354 4.308 4.346 263,395 +0.02(+0.55%)
Feb 28, 2003 4.309 4.363 4.309 4.323 319,923 -0.00(-0.12%)
Feb 27, 2003 4.297 4.358 4.290 4.328 485,898 -0.00(-0.03%)
Feb 26, 2003 4.315 4.336 4.304 4.329 228,115 +0.00(+0.03%)
Feb 25, 2003 4.272 4.329 4.219 4.328 429,771 +0.07(+1.70%)
Feb 24, 2003 4.309 4.309 4.242 4.255 301,882 -0.06(-1.50%)
Feb 21, 2003 4.297 4.333 4.247 4.320 301,481 +0.05(+1.29%)
Feb 20, 2003 4.278 4.282 4.235 4.265 128,289 +0.01(+0.21%)
Feb 19, 2003 4.290 4.290 4.215 4.257 267,003 +0.00(+0.03%)
Feb 18, 2003 4.209 4.259 4.198 4.255 366,428 +0.06(+1.46%)
Feb 14, 2003 4.240 4.240 4.159 4.194 474,672 -0.02(-0.50%)
Feb 13, 2003 4.141 4.215 4.141 4.215 330,346 +0.06(+1.47%)
Feb 12, 2003 4.178 4.209 4.154 4.154 271,413 -0.01(-0.30%)
Feb 11, 2003 4.247 4.247 4.143 4.167 298,274 -0.06(-1.39%)
Feb 10, 2003 4.123 4.225 4.123 4.225 314,711 +0.07(+1.71%)
Feb 07, 2003 4.181 4.209 4.154 4.154 352,396 -0.07(-1.57%)
Feb 06, 2003 4.192 4.235 4.177 4.220 285,445 +0.02(+0.39%)
Feb 05, 2003 4.184 4.239 4.184 4.204 277,827 -0.02(-0.50%)
Feb 04, 2003 4.178 4.225 4.152 4.225 251,769 +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.