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

Realty Income Corp (NY: O )

53.67 +0.28 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2003 4.130 4.224 4.130 4.224 349,683 +0.07(+1.68%)
Jan 30, 2003 4.181 4.194 4.153 4.154 297,952 -0.03(-0.63%)
Jan 29, 2003 4.158 4.181 4.115 4.181 324,820 +0.03(+0.72%)
Jan 28, 2003 4.118 4.151 4.098 4.151 387,779 +0.03(+0.70%)
Jan 27, 2003 4.148 4.151 4.116 4.122 392,190 -0.01(-0.18%)
Jan 24, 2003 4.183 4.183 4.122 4.130 269,079 -0.04(-0.96%)
Jan 23, 2003 4.152 4.182 4.146 4.169 281,109 +0.02(+0.48%)
Jan 22, 2003 4.128 4.178 4.128 4.149 659,665 +0.01(+0.30%)
Jan 21, 2003 4.133 4.158 4.127 4.137 494,849 +0.01(+0.18%)
Jan 17, 2003 4.187 4.189 4.120 4.130 392,992 -0.03(-0.63%)
Jan 16, 2003 4.161 4.208 4.128 4.156 516,103 +0.00(+0.06%)
Jan 15, 2003 4.187 4.217 4.122 4.153 818,466 -0.04(-0.95%)
Jan 14, 2003 4.171 4.202 4.164 4.193 400,611 +0.03(+0.84%)
Jan 13, 2003 4.202 4.221 4.158 4.158 505,676 -0.04(-1.01%)
Jan 10, 2003 4.269 4.269 4.183 4.201 465,976 -0.06(-1.52%)
Jan 09, 2003 4.268 4.270 4.237 4.265 592,696 +0.01(+0.29%)
Jan 08, 2003 4.295 4.304 4.253 4.253 335,647 -0.04(-0.99%)
Jan 07, 2003 4.389 4.389 4.289 4.295 896,263 -0.12(-2.63%)
Jan 06, 2003 4.414 4.440 4.404 4.411 489,636 -0.03(-0.62%)
Jan 03, 2003 4.395 4.456 4.380 4.439 177,648 +0.04(+0.91%)
Jan 02, 2003 4.364 4.416 4.364 4.399 271,886 +0.03(+0.80%)
Dec 31, 2002 4.420 4.440 4.364 4.364 645,630 -0.06(-1.38%)
Dec 30, 2002 4.439 4.451 4.403 4.425 328,429 -0.04(-1.00%)
Dec 27, 2002 4.456 4.497 4.452 4.470 218,952 +0.00(+0.03%)
Dec 26, 2002 4.491 4.507 4.464 4.469 291,937 -0.02(-0.36%)
Dec 24, 2002 4.480 4.496 4.470 4.485 107,872 +0.01(+0.14%)
Dec 23, 2002 4.411 4.489 4.389 4.479 353,292 +0.07(+1.53%)
Dec 20, 2002 4.395 4.436 4.395 4.411 390,586 +0.02(+0.54%)
Dec 19, 2002 4.408 4.451 4.376 4.388 369,332 -0.04(-0.87%)
Dec 18, 2002 4.470 4.470 4.426 4.426 174,440 -0.04(-0.81%)
Dec 17, 2002 4.451 4.467 4.440 4.462 227,374 -0.00(-0.03%)
Dec 16, 2002 4.426 4.476 4.414 4.464 328,429 +0.02(+0.56%)
Dec 13, 2002 4.489 4.489 4.439 4.439 253,840 -0.05(-1.03%)
Dec 12, 2002 4.482 4.486 4.457 4.485 194,892 +0.01(+0.20%)
Dec 11, 2002 4.451 4.486 4.438 4.476 247,825 +0.05(+1.13%)
Dec 10, 2002 4.426 4.457 4.408 4.426 252,637 -0.01(-0.28%)
Dec 09, 2002 4.383 4.449 4.383 4.439 344,068 +0.06(+1.48%)
Dec 06, 2002 4.383 4.425 4.363 4.374 172,836 -0.01(-0.14%)
Dec 05, 2002 4.389 4.410 4.364 4.380 209,729 +0.00(+0.00%)
Dec 04, 2002 4.364 4.401 4.354 4.380 317,200 +0.02(+0.51%)
Dec 03, 2002 4.389 4.416 4.358 4.358 235,795 -0.06(-1.41%)
Dec 02, 2002 4.370 4.420 4.359 4.420 231,384 +0.06(+1.43%)
Nov 29, 2002 4.383 4.396 4.345 4.358 99,451 -0.01(-0.29%)
Nov 27, 2002 4.320 4.379 4.320 4.370 247,825 +0.01(+0.34%)
Nov 26, 2002 4.401 4.401 4.343 4.355 267,074 -0.03(-0.77%)
Nov 25, 2002 4.383 4.406 4.345 4.389 263,064 +0.01(+0.14%)
Nov 22, 2002 4.339 4.389 4.320 4.383 324,018 +0.05(+1.09%)
Nov 21, 2002 4.339 4.345 4.308 4.335 347,276 -0.00(-0.06%)
Nov 20, 2002 4.333 4.343 4.312 4.338 292,739 +0.01(+0.26%)
Nov 19, 2002 4.308 4.335 4.308 4.327 198,100 +0.00(+0.12%)
Nov 18, 2002 4.376 4.376 4.302 4.322 344,870 -0.02(-0.57%)
Nov 15, 2002 4.358 4.366 4.345 4.346 258,252 -0.00(-0.11%)
Nov 14, 2002 4.302 4.364 4.284 4.351 272,287 +0.08(+1.90%)
Nov 13, 2002 4.295 4.333 4.270 4.270 293,942 -0.00(-0.12%)
Nov 12, 2002 4.208 4.282 4.208 4.275 229,379 +0.08(+1.90%)
Nov 11, 2002 4.283 4.283 4.196 4.196 139,552 -0.07(-1.69%)
Nov 08, 2002 4.221 4.270 4.193 4.268 246,221 +0.05(+1.12%)
Nov 07, 2002 4.252 4.270 4.209 4.221 226,973 -0.03(-0.73%)
Nov 06, 2002 4.224 4.257 4.217 4.252 236,597 +0.03(+0.80%)
Nov 05, 2002 4.217 4.228 4.177 4.218 206,521 +0.00(+0.00%)
Nov 04, 2002 4.283 4.289 4.214 4.218 447,530 -0.01(-0.35%)
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.