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

Realty Income Corp (NY: O )

53.66 -0.39 (-0.72%)
Streaming Delayed Price Updated: 3:42 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 (%)
Mar 31, 2003 4.381 4.465 4.381 4.436 578,189 -0.00(-0.03%)
Mar 28, 2003 4.461 4.518 4.438 4.438 261,091 -0.06(-1.35%)
Mar 27, 2003 4.511 4.539 4.469 4.498 305,009 -0.03(-0.68%)
Mar 26, 2003 4.546 4.554 4.493 4.529 359,403 -0.02(-0.36%)
Mar 25, 2003 4.474 4.546 4.466 4.546 365,447 +0.06(+1.33%)
Mar 24, 2003 4.585 4.585 4.412 4.486 417,021 -0.09(-2.03%)
Mar 21, 2003 4.517 4.579 4.513 4.579 487,532 +0.06(+1.29%)
Mar 20, 2003 4.455 4.521 4.385 4.521 279,223 +0.05(+1.19%)
Mar 19, 2003 4.430 4.467 4.412 4.467 331,199 +0.02(+0.56%)
Mar 18, 2003 4.424 4.449 4.381 4.443 286,072 +0.04(+0.90%)
Mar 17, 2003 4.325 4.403 4.312 4.403 346,107 +0.09(+2.10%)
Mar 14, 2003 4.346 4.346 4.291 4.312 310,247 +0.00(+0.09%)
Mar 13, 2003 4.256 4.309 4.232 4.309 271,567 +0.07(+1.61%)
Mar 12, 2003 4.219 4.240 4.191 4.240 234,901 +0.03(+0.77%)
Mar 11, 2003 4.201 4.244 4.191 4.208 352,554 +0.02(+0.53%)
Mar 10, 2003 4.287 4.287 4.184 4.186 501,231 -0.10(-2.40%)
Mar 07, 2003 4.250 4.331 4.250 4.289 422,662 +0.02(+0.46%)
Mar 06, 2003 4.358 4.358 4.256 4.269 252,227 -0.08(-1.85%)
Mar 05, 2003 4.306 4.353 4.300 4.350 246,586 +0.04(+1.01%)
Mar 04, 2003 4.318 4.350 4.292 4.306 328,379 -0.02(-0.43%)
Mar 03, 2003 4.318 4.332 4.286 4.325 264,717 +0.02(+0.55%)
Feb 28, 2003 4.287 4.341 4.287 4.301 321,529 -0.00(-0.12%)
Feb 27, 2003 4.275 4.336 4.269 4.306 488,338 -0.00(-0.03%)
Feb 26, 2003 4.294 4.315 4.282 4.307 229,261 +0.00(+0.03%)
Feb 25, 2003 4.250 4.307 4.198 4.306 431,929 +0.07(+1.70%)
Feb 24, 2003 4.287 4.287 4.220 4.234 303,398 -0.06(-1.50%)
Feb 21, 2003 4.275 4.311 4.225 4.299 302,995 +0.05(+1.29%)
Feb 20, 2003 4.256 4.260 4.214 4.244 128,934 +0.01(+0.21%)
Feb 19, 2003 4.269 4.269 4.194 4.235 268,344 +0.00(+0.03%)
Feb 18, 2003 4.188 4.238 4.177 4.234 368,268 +0.06(+1.46%)
Feb 14, 2003 4.219 4.219 4.139 4.173 477,056 -0.02(-0.50%)
Feb 13, 2003 4.120 4.194 4.120 4.194 332,005 +0.06(+1.47%)
Feb 12, 2003 4.157 4.188 4.134 4.134 272,776 -0.01(-0.30%)
Feb 11, 2003 4.225 4.225 4.122 4.146 299,771 -0.06(-1.39%)
Feb 10, 2003 4.103 4.204 4.103 4.204 316,291 +0.07(+1.71%)
Feb 07, 2003 4.160 4.188 4.134 4.134 354,166 -0.07(-1.57%)
Feb 06, 2003 4.171 4.214 4.156 4.199 286,878 +0.02(+0.39%)
Feb 05, 2003 4.163 4.218 4.163 4.183 279,223 -0.02(-0.50%)
Feb 04, 2003 4.157 4.204 4.131 4.204 253,033 +0.04(+1.07%)
Feb 03, 2003 4.188 4.202 4.157 4.160 359,001 -0.04(-1.06%)
Jan 31, 2003 4.110 4.204 4.110 4.204 351,345 +0.07(+1.68%)
Jan 30, 2003 4.161 4.175 4.134 4.135 299,369 -0.03(-0.63%)
Jan 29, 2003 4.139 4.161 4.095 4.161 326,364 +0.03(+0.72%)
Jan 28, 2003 4.099 4.131 4.079 4.131 389,622 +0.03(+0.70%)
Jan 27, 2003 4.129 4.131 4.096 4.103 394,055 -0.01(-0.18%)
Jan 24, 2003 4.163 4.163 4.103 4.110 270,358 -0.04(-0.96%)
Jan 23, 2003 4.132 4.162 4.126 4.150 282,446 +0.02(+0.48%)
Jan 22, 2003 4.109 4.158 4.109 4.130 662,802 +0.01(+0.30%)
Jan 21, 2003 4.114 4.139 4.108 4.117 497,202 +0.01(+0.18%)
Jan 17, 2003 4.167 4.170 4.100 4.110 394,860 -0.03(-0.63%)
Jan 16, 2003 4.141 4.188 4.109 4.136 518,557 +0.00(+0.06%)
Jan 15, 2003 4.167 4.197 4.103 4.134 822,358 -0.04(-0.95%)
Jan 14, 2003 4.151 4.182 4.145 4.173 402,516 +0.03(+0.84%)
Jan 13, 2003 4.182 4.201 4.139 4.139 508,081 -0.04(-1.01%)
Jan 10, 2003 4.249 4.249 4.163 4.181 468,192 -0.06(-1.52%)
Jan 09, 2003 4.248 4.250 4.217 4.245 595,514 +0.01(+0.29%)
Jan 08, 2003 4.275 4.284 4.233 4.233 337,243 -0.04(-0.99%)
Jan 07, 2003 4.368 4.368 4.269 4.275 900,524 -0.12(-2.63%)
Jan 06, 2003 4.393 4.419 4.383 4.390 491,964 -0.03(-0.62%)
Jan 03, 2003 4.374 4.435 4.359 4.418 178,493 +0.04(+0.91%)
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.