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

Realty Income Corp (NY: O )

53.07 +0.27 (+0.51%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 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 (%)
Jan 31, 2003 4.090 4.184 4.090 4.184 353,092 +0.07(+1.68%)
Jan 30, 2003 4.140 4.154 4.113 4.114 300,857 -0.03(-0.63%)
Jan 29, 2003 4.118 4.140 4.075 4.140 327,987 +0.03(+0.72%)
Jan 28, 2003 4.079 4.111 4.059 4.111 391,560 +0.03(+0.70%)
Jan 27, 2003 4.108 4.111 4.076 4.082 396,014 -0.01(-0.18%)
Jan 24, 2003 4.143 4.143 4.082 4.090 271,703 -0.04(-0.96%)
Jan 23, 2003 4.112 4.142 4.106 4.129 283,850 +0.02(+0.48%)
Jan 22, 2003 4.088 4.138 4.088 4.109 666,097 +0.01(+0.30%)
Jan 21, 2003 4.093 4.118 4.087 4.097 499,674 +0.01(+0.18%)
Jan 17, 2003 4.146 4.149 4.080 4.090 396,824 -0.03(-0.63%)
Jan 16, 2003 4.121 4.167 4.088 4.116 521,135 +0.00(+0.06%)
Jan 15, 2003 4.146 4.176 4.082 4.113 826,446 -0.04(-0.95%)
Jan 14, 2003 4.130 4.161 4.124 4.153 404,517 +0.03(+0.84%)
Jan 13, 2003 4.161 4.180 4.118 4.118 510,607 -0.04(-1.01%)
Jan 10, 2003 4.228 4.228 4.143 4.160 470,519 -0.06(-1.52%)
Jan 09, 2003 4.227 4.229 4.196 4.224 598,475 +0.01(+0.29%)
Jan 08, 2003 4.254 4.263 4.212 4.212 338,920 -0.04(-0.99%)
Jan 07, 2003 4.347 4.347 4.248 4.254 905,001 -0.11(-2.63%)
Jan 06, 2003 4.371 4.397 4.361 4.369 494,410 -0.03(-0.62%)
Jan 03, 2003 4.353 4.413 4.338 4.396 179,380 +0.04(+0.91%)
Jan 02, 2003 4.322 4.374 4.322 4.356 274,537 +0.03(+0.80%)
Dec 31, 2002 4.377 4.397 4.322 4.322 651,925 -0.06(-1.38%)
Dec 30, 2002 4.396 4.408 4.360 4.382 331,631 -0.04(-1.00%)
Dec 27, 2002 4.413 4.454 4.409 4.427 221,087 +0.00(+0.03%)
Dec 26, 2002 4.448 4.464 4.421 4.426 294,783 -0.02(-0.36%)
Dec 24, 2002 4.437 4.453 4.427 4.442 108,924 +0.01(+0.14%)
Dec 23, 2002 4.369 4.445 4.347 4.435 356,736 +0.07(+1.53%)
Dec 20, 2002 4.353 4.393 4.353 4.369 394,394 +0.02(+0.54%)
Dec 19, 2002 4.365 4.408 4.334 4.345 372,933 -0.04(-0.87%)
Dec 18, 2002 4.427 4.427 4.384 4.384 176,141 -0.04(-0.81%)
Dec 17, 2002 4.408 4.424 4.397 4.419 229,591 -0.00(-0.03%)
Dec 16, 2002 4.384 4.433 4.371 4.421 331,631 +0.02(+0.56%)
Dec 13, 2002 4.445 4.445 4.396 4.396 256,315 -0.05(-1.03%)
Dec 12, 2002 4.439 4.443 4.414 4.442 196,792 +0.01(+0.19%)
Dec 11, 2002 4.408 4.443 4.395 4.433 250,242 +0.05(+1.13%)
Dec 10, 2002 4.384 4.414 4.365 4.384 255,101 -0.01(-0.28%)
Dec 09, 2002 4.340 4.406 4.340 4.396 347,423 +0.06(+1.48%)
Dec 06, 2002 4.340 4.382 4.321 4.332 174,521 -0.01(-0.14%)
Dec 05, 2002 4.347 4.367 4.322 4.338 211,774 +0.00(+0.00%)
Dec 04, 2002 4.322 4.359 4.312 4.338 320,293 +0.02(+0.52%)
Dec 03, 2002 4.347 4.374 4.316 4.316 238,094 -0.06(-1.41%)
Dec 02, 2002 4.328 4.377 4.317 4.377 233,640 +0.06(+1.43%)
Nov 29, 2002 4.340 4.354 4.303 4.316 100,420 -0.01(-0.29%)
Nov 27, 2002 4.279 4.337 4.279 4.328 250,242 +0.01(+0.34%)
Nov 26, 2002 4.359 4.359 4.301 4.313 269,678 -0.03(-0.77%)
Nov 25, 2002 4.340 4.364 4.303 4.347 265,629 +0.01(+0.14%)
Nov 22, 2002 4.297 4.347 4.279 4.340 327,177 +0.05(+1.09%)
Nov 21, 2002 4.297 4.303 4.266 4.293 350,662 -0.00(-0.06%)
Nov 20, 2002 4.291 4.301 4.270 4.296 295,593 +0.01(+0.26%)
Nov 19, 2002 4.266 4.293 4.266 4.285 200,031 +0.00(+0.12%)
Nov 18, 2002 4.334 4.334 4.260 4.280 348,233 -0.02(-0.57%)
Nov 15, 2002 4.316 4.324 4.303 4.305 260,770 -0.00(-0.11%)
Nov 14, 2002 4.260 4.322 4.243 4.309 274,942 +0.08(+1.90%)
Nov 13, 2002 4.254 4.291 4.229 4.229 296,808 -0.00(-0.12%)
Nov 12, 2002 4.167 4.240 4.167 4.234 231,615 +0.08(+1.90%)
Nov 11, 2002 4.242 4.242 4.155 4.155 140,913 -0.07(-1.69%)
Nov 08, 2002 4.180 4.229 4.153 4.227 248,622 +0.05(+1.12%)
Nov 07, 2002 4.211 4.229 4.169 4.180 229,186 -0.03(-0.73%)
Nov 06, 2002 4.184 4.216 4.176 4.211 238,904 +0.03(+0.80%)
Nov 05, 2002 4.176 4.187 4.137 4.177 208,535 +0.00(+0.00%)
Nov 04, 2002 4.242 4.248 4.174 4.177 451,893 -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.