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

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2003 4.353 4.362 4.247 4.266 2,499,610 -0.08(-1.73%)
Jun 27, 2003 4.346 4.368 4.312 4.341 576,146 -0.03(-0.64%)
Jun 26, 2003 4.224 4.369 4.215 4.369 780,542 +0.12(+2.85%)
Jun 25, 2003 4.257 4.296 4.216 4.248 618,989 +0.05(+1.09%)
Jun 24, 2003 4.176 4.210 4.164 4.203 746,179 +0.03(+0.67%)
Jun 23, 2003 4.248 4.248 4.161 4.175 686,823 -0.05(-1.09%)
Jun 20, 2003 4.256 4.266 4.219 4.220 535,535 -0.02(-0.50%)
Jun 19, 2003 4.284 4.328 4.242 4.242 658,708 -0.02(-0.53%)
Jun 18, 2003 4.304 4.310 4.232 4.264 403,882 -0.03(-0.65%)
Jun 17, 2003 4.383 4.383 4.291 4.292 425,304 -0.06(-1.44%)
Jun 16, 2003 4.287 4.369 4.287 4.355 529,287 +0.09(+1.99%)
Jun 13, 2003 4.363 4.367 4.263 4.270 440,031 -0.07(-1.63%)
Jun 12, 2003 4.414 4.414 4.340 4.340 475,287 -0.05(-1.17%)
Jun 11, 2003 4.397 4.397 4.338 4.392 617,204 -0.01(-0.13%)
Jun 10, 2003 4.327 4.397 4.327 4.397 743,947 +0.09(+2.11%)
Jun 09, 2003 4.355 4.355 4.307 4.307 445,386 -0.05(-1.23%)
Jun 06, 2003 4.330 4.367 4.327 4.361 583,287 +0.04(+0.91%)
Jun 05, 2003 4.347 4.356 4.292 4.321 592,659 -0.06(-1.36%)
Jun 04, 2003 4.315 4.383 4.315 4.381 532,411 +0.07(+1.72%)
Jun 03, 2003 4.257 4.307 4.254 4.307 453,866 +0.05(+1.16%)
Jun 02, 2003 4.235 4.280 4.234 4.257 551,155 +0.04(+0.93%)
May 30, 2003 4.199 4.289 4.199 4.218 956,376 +0.03(+0.75%)
May 29, 2003 4.275 4.302 4.163 4.187 755,104 -0.13(-2.94%)
May 28, 2003 4.349 4.364 4.287 4.313 605,601 -0.01(-0.23%)
May 27, 2003 4.293 4.341 4.281 4.324 614,080 +0.03(+0.70%)
May 23, 2003 4.268 4.321 4.234 4.293 493,138 +0.02(+0.58%)
May 22, 2003 4.263 4.283 4.239 4.269 624,344 +0.00(+0.03%)
May 21, 2003 4.223 4.269 4.204 4.268 625,237 +0.05(+1.17%)
May 20, 2003 4.185 4.239 4.185 4.218 597,568 +0.03(+0.72%)
May 19, 2003 4.224 4.253 4.185 4.188 722,526 -0.02(-0.37%)
May 16, 2003 4.190 4.211 4.155 4.204 532,411 +0.00(+0.05%)
May 15, 2003 4.185 4.201 4.161 4.201 456,097 +0.04(+0.89%)
May 14, 2003 4.181 4.186 4.151 4.164 588,196 +0.00(+0.08%)
May 13, 2003 4.115 4.170 4.105 4.161 438,692 +0.02(+0.43%)
May 12, 2003 4.159 4.172 4.125 4.143 466,808 -0.00(-0.05%)
May 09, 2003 4.136 4.158 4.124 4.145 385,585 +0.02(+0.54%)
May 08, 2003 4.062 4.125 4.062 4.123 365,949 +0.03(+0.82%)
May 07, 2003 4.061 4.093 4.042 4.089 472,609 +0.02(+0.39%)
May 06, 2003 4.061 4.106 4.042 4.074 748,856 -0.00(-0.05%)
May 05, 2003 4.088 4.088 4.005 4.076 1,454,870 +0.00(+0.00%)
May 02, 2003 4.089 4.139 4.050 4.076 993,417 -0.07(-1.62%)
May 01, 2003 4.235 4.269 4.132 4.143 720,294 -0.07(-1.65%)
Apr 30, 2003 4.222 4.244 4.210 4.213 343,188 -0.00(-0.11%)
Apr 29, 2003 4.263 4.292 4.217 4.217 364,610 -0.06(-1.34%)
Apr 28, 2003 4.224 4.274 4.213 4.274 423,072 +0.05(+1.14%)
Apr 25, 2003 4.241 4.255 4.213 4.226 420,841 +0.00(+0.08%)
Apr 24, 2003 4.280 4.309 4.223 4.223 403,436 -0.09(-1.98%)
Apr 23, 2003 4.341 4.341 4.293 4.308 398,081 -0.02(-0.36%)
Apr 22, 2003 4.257 4.329 4.253 4.324 456,543 +0.07(+1.69%)
Apr 21, 2003 4.257 4.266 4.224 4.252 369,073 +0.00(+0.11%)
Apr 17, 2003 4.213 4.253 4.199 4.247 381,568 +0.03(+0.82%)
Apr 16, 2003 4.190 4.214 4.186 4.213 393,172 +0.02(+0.53%)
Apr 15, 2003 4.201 4.201 4.168 4.190 333,816 -0.01(-0.27%)
Apr 14, 2003 4.145 4.208 4.145 4.201 420,395 +0.09(+2.18%)
Apr 11, 2003 4.151 4.167 4.112 4.112 266,875 -0.02(-0.54%)
Apr 10, 2003 4.123 4.157 4.119 4.134 290,974 -0.02(-0.40%)
Apr 09, 2003 4.112 4.168 4.093 4.151 448,510 +0.02(+0.54%)
Apr 08, 2003 4.140 4.145 4.111 4.129 441,816 -0.01(-0.27%)
Apr 07, 2003 4.084 4.145 4.084 4.140 376,213 +0.08(+2.07%)
Apr 04, 2003 4.112 4.134 4.056 4.056 265,982 -0.06(-1.50%)
Apr 03, 2003 4.140 4.142 4.090 4.117 305,255 -0.01(-0.27%)
Apr 02, 2003 4.112 4.135 4.096 4.129 349,436 +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.