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

Realty Income Corp (NY: O )

54.79 -0.23 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 4.110 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.