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

Realty Income Corp (NY: O )

55.19 +0.08 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 4.914 4.933 4.908 4.920 473,430 +0.01(+0.13%)
Sep 29, 2003 4.846 4.914 4.857 4.914 285,669 +0.07(+1.41%)
Sep 26, 2003 4.864 4.909 4.846 4.846 206,294 -0.02(-0.38%)
Sep 25, 2003 4.894 4.933 4.864 4.864 211,129 -0.02(-0.43%)
Sep 24, 2003 4.982 4.982 4.886 4.886 229,261 -0.08(-1.58%)
Sep 23, 2003 4.958 4.990 4.958 4.964 197,833 +0.01(+0.13%)
Sep 22, 2003 4.871 4.958 4.868 4.958 275,193 +0.06(+1.14%)
Sep 19, 2003 4.915 4.956 4.902 4.902 255,047 -0.03(-0.63%)
Sep 18, 2003 4.864 4.930 4.864 4.933 315,485 +0.06(+1.14%)
Sep 17, 2003 4.871 4.905 4.871 4.877 234,901 -0.02(-0.46%)
Sep 16, 2003 4.894 4.900 4.871 4.899 265,926 +0.03(+0.59%)
Sep 15, 2003 4.914 4.927 4.869 4.871 324,752 -0.01(-0.30%)
Sep 12, 2003 4.927 4.927 4.832 4.886 552,805 -0.04(-0.83%)
Sep 11, 2003 4.889 4.950 4.889 4.927 203,071 +0.02(+0.38%)
Sep 10, 2003 4.958 4.959 4.904 4.908 297,354 -0.08(-1.62%)
Sep 09, 2003 5.026 5.026 4.964 4.989 193,401 -0.07(-1.35%)
Sep 08, 2003 5.020 5.057 4.984 5.057 231,678 +0.04(+0.74%)
Sep 05, 2003 5.035 5.046 4.990 5.020 232,887 -0.01(-0.30%)
Sep 04, 2003 5.001 5.049 5.001 5.035 279,223 +0.01(+0.30%)
Sep 03, 2003 4.991 5.026 4.951 5.020 308,636 +0.01(+0.12%)
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.