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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2003 3.954 4.030 3.954 4.004 640,581 -0.00(-0.03%)
Mar 28, 2003 4.027 4.078 4.005 4.005 289,265 -0.05(-1.35%)
Mar 27, 2003 4.071 4.097 4.033 4.060 337,923 -0.03(-0.68%)
Mar 26, 2003 4.103 4.111 4.056 4.088 398,187 -0.01(-0.35%)
Mar 25, 2003 4.038 4.103 4.031 4.103 404,883 +0.05(+1.33%)
Mar 24, 2003 4.139 4.139 3.982 4.049 462,022 -0.08(-2.03%)
Mar 21, 2003 4.077 4.133 4.074 4.133 540,141 +0.05(+1.29%)
Mar 20, 2003 4.021 4.080 3.958 4.080 309,353 +0.05(+1.19%)
Mar 19, 2003 3.999 4.032 3.982 4.032 366,939 +0.02(+0.56%)
Mar 18, 2003 3.993 4.015 3.954 4.010 316,942 +0.04(+0.90%)
Mar 17, 2003 3.903 3.974 3.892 3.974 383,456 +0.08(+2.10%)
Mar 14, 2003 3.923 3.923 3.873 3.892 343,726 +0.00(+0.09%)
Mar 13, 2003 3.842 3.889 3.819 3.889 300,872 +0.06(+1.61%)
Mar 12, 2003 3.808 3.827 3.783 3.827 260,250 +0.03(+0.77%)
Mar 11, 2003 3.791 3.831 3.783 3.798 390,598 +0.02(+0.53%)
Mar 10, 2003 3.870 3.870 3.777 3.778 555,319 -0.09(-2.40%)
Mar 07, 2003 3.836 3.909 3.836 3.871 468,271 +0.02(+0.47%)
Mar 06, 2003 3.934 3.934 3.842 3.853 279,445 -0.07(-1.85%)
Mar 05, 2003 3.887 3.929 3.881 3.926 273,195 +0.04(+1.01%)
Mar 04, 2003 3.898 3.926 3.874 3.887 363,814 -0.02(-0.43%)
Mar 03, 2003 3.898 3.910 3.869 3.903 293,283 +0.02(+0.55%)
Feb 28, 2003 3.870 3.918 3.870 3.882 356,225 -0.00(-0.12%)
Feb 27, 2003 3.859 3.914 3.853 3.887 541,034 -0.00(-0.03%)
Feb 26, 2003 3.875 3.895 3.865 3.888 254,000 +0.00(+0.03%)
Feb 25, 2003 3.836 3.888 3.789 3.887 478,538 +0.06(+1.70%)
Feb 24, 2003 3.870 3.870 3.809 3.822 336,137 -0.06(-1.50%)
Feb 21, 2003 3.859 3.891 3.814 3.880 335,691 +0.05(+1.29%)
Feb 20, 2003 3.842 3.845 3.804 3.831 142,847 +0.01(+0.21%)
Feb 19, 2003 3.853 3.853 3.786 3.823 297,301 +0.00(+0.03%)
Feb 18, 2003 3.780 3.825 3.770 3.822 408,007 +0.05(+1.46%)
Feb 14, 2003 3.808 3.808 3.735 3.767 528,535 -0.02(-0.50%)
Feb 13, 2003 3.719 3.786 3.719 3.786 367,832 +0.05(+1.47%)
Feb 12, 2003 3.752 3.780 3.731 3.731 302,211 -0.01(-0.30%)
Feb 11, 2003 3.814 3.814 3.721 3.742 332,120 -0.05(-1.39%)
Feb 10, 2003 3.703 3.795 3.703 3.795 350,422 +0.06(+1.71%)
Feb 07, 2003 3.755 3.780 3.731 3.731 392,383 -0.06(-1.57%)
Feb 06, 2003 3.765 3.804 3.751 3.790 317,835 +0.01(+0.39%)
Feb 05, 2003 3.758 3.807 3.758 3.776 309,353 -0.02(-0.50%)
Feb 04, 2003 3.752 3.795 3.729 3.795 280,338 +0.04(+1.07%)
Feb 03, 2003 3.780 3.793 3.752 3.755 397,740 -0.04(-1.06%)
Jan 31, 2003 3.710 3.795 3.710 3.795 389,259 +0.06(+1.68%)
Jan 30, 2003 3.756 3.768 3.731 3.732 331,673 -0.02(-0.63%)
Jan 29, 2003 3.735 3.756 3.696 3.756 361,582 +0.03(+0.72%)
Jan 28, 2003 3.700 3.729 3.682 3.729 431,666 +0.03(+0.70%)
Jan 27, 2003 3.726 3.729 3.697 3.703 436,577 -0.01(-0.18%)
Jan 24, 2003 3.758 3.758 3.703 3.710 299,533 -0.04(-0.96%)
Jan 23, 2003 3.730 3.757 3.724 3.746 312,925 +0.02(+0.48%)
Jan 22, 2003 3.709 3.753 3.709 3.728 734,324 +0.01(+0.30%)
Jan 21, 2003 3.713 3.735 3.707 3.716 550,855 +0.01(+0.18%)
Jan 17, 2003 3.761 3.763 3.701 3.710 437,470 -0.02(-0.63%)
Jan 16, 2003 3.738 3.780 3.709 3.733 574,514 +0.00(+0.06%)
Jan 15, 2003 3.761 3.788 3.703 3.731 911,098 -0.04(-0.95%)
Jan 14, 2003 3.747 3.775 3.741 3.767 445,951 +0.03(+0.84%)
Jan 13, 2003 3.775 3.791 3.735 3.735 562,908 -0.04(-1.01%)
Jan 10, 2003 3.835 3.835 3.758 3.774 518,714 -0.06(-1.52%)
Jan 09, 2003 3.834 3.836 3.806 3.832 659,776 +0.01(+0.29%)
Jan 08, 2003 3.859 3.866 3.821 3.821 373,635 -0.04(-0.99%)
Jan 07, 2003 3.943 3.943 3.853 3.859 997,699 -0.10(-2.63%)
Jan 06, 2003 3.965 3.989 3.956 3.963 545,052 -0.02(-0.62%)
Jan 03, 2003 3.948 4.003 3.935 3.987 197,754 +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.