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

Realty Income Corp (NY: O )

55.26 +0.35 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 28, 2003 4.980 5.012 4.970 4.989 115,234 +0.01(+0.17%)
Nov 26, 2003 4.990 4.990 4.966 4.980 247,795 -0.04(-0.86%)
Nov 25, 2003 5.001 5.023 4.982 5.023 273,582 +0.03(+0.57%)
Nov 24, 2003 5.001 5.013 4.980 4.995 442,002 +0.00(+0.05%)
Nov 21, 2003 5.020 5.021 4.964 4.992 300,174 -0.00(-0.05%)
Nov 20, 2003 4.971 5.001 4.959 4.995 458,925 -0.02(-0.37%)
Nov 19, 2003 5.002 5.039 5.002 5.013 643,059 -0.02(-0.39%)
Nov 18, 2003 5.036 5.036 5.008 5.033 574,562 +0.00(+0.02%)
Nov 17, 2003 4.990 5.032 4.990 5.032 575,771 +0.03(+0.52%)
Nov 14, 2003 4.999 5.023 4.994 5.006 592,694 +0.01(+0.15%)
Nov 13, 2003 5.001 5.001 4.951 4.999 292,519 -0.00(-0.05%)
Nov 12, 2003 4.924 5.001 4.924 5.001 361,418 +0.08(+1.61%)
Nov 11, 2003 4.933 4.933 4.883 4.922 316,694 -0.01(-0.23%)
Nov 10, 2003 4.933 4.951 4.912 4.933 436,361 -0.00(-0.08%)
Nov 07, 2003 4.955 4.958 4.932 4.936 559,654 -0.01(-0.18%)
Nov 06, 2003 4.982 4.982 4.940 4.945 567,713 -0.02(-0.33%)
Nov 05, 2003 4.918 4.970 4.944 4.961 400,904 -0.00(-0.02%)
Nov 04, 2003 4.918 4.984 4.918 4.963 520,168 +0.04(+0.86%)
Nov 03, 2003 4.889 4.927 4.897 4.920 303,269 +0.04(+0.76%)
Oct 31, 2003 4.925 4.945 4.866 4.883 696,244 -0.00(-0.10%)
Oct 30, 2003 4.936 4.946 4.883 4.888 315,485 -0.03(-0.56%)
Oct 29, 2003 4.944 4.944 4.915 4.915 474,235 -0.00(-0.10%)
Oct 28, 2003 5.001 5.001 4.919 4.920 603,170 -0.06(-1.22%)
Oct 27, 2003 4.927 5.002 4.927 4.981 363,433 +0.05(+1.11%)
Oct 24, 2003 4.951 4.963 4.917 4.927 262,703 -0.02(-0.38%)
Oct 23, 2003 4.995 4.995 4.930 4.945 512,110 -0.04(-0.87%)
Oct 22, 2003 4.991 5.011 4.989 4.989 322,738 -0.01(-0.30%)
Oct 21, 2003 5.026 5.032 5.026 5.003 537,897 -0.02(-0.40%)
Oct 20, 2003 5.026 5.026 4.999 5.023 429,914 -0.01(-0.30%)
Oct 17, 2003 5.036 5.038 5.026 5.038 1,081,435 +0.04(+0.74%)
Oct 16, 2003 5.037 5.026 4.989 5.001 2,458,613 -0.04(-0.71%)
Oct 15, 2003 5.085 5.058 4.986 5.037 364,641 -0.05(-0.95%)
Oct 14, 2003 5.038 5.085 5.022 5.085 324,350 +0.07(+1.44%)
Oct 13, 2003 5.020 5.042 5.013 5.013 124,099 -0.01(-0.12%)
Oct 10, 2003 4.997 5.037 4.997 5.020 152,706 +0.02(+0.50%)
Oct 09, 2003 5.031 5.035 4.995 4.995 295,742 -0.02(-0.37%)
Oct 08, 2003 5.017 5.038 5.000 5.013 218,785 +0.00(+0.05%)
Oct 07, 2003 5.023 5.139 5.002 5.011 191,789 -0.01(-0.25%)
Oct 06, 2003 4.995 5.026 4.995 5.023 245,780 +0.02(+0.32%)
Oct 03, 2003 4.964 5.023 4.960 5.007 233,693 +0.06(+1.25%)
Oct 02, 2003 4.927 4.948 4.918 4.945 376,326 +0.01(+0.25%)
Oct 01, 2003 4.914 4.933 4.914 4.933 359,806 +0.01(+0.25%)
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.