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

Realty Income Corp (NY: O )

54.43 +1.12 (+2.10%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 4, 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 (%)
Aug 29, 2003 4.836 4.897 4.836 4.876 321,827 +0.01(+0.18%)
Aug 28, 2003 4.860 4.875 4.848 4.868 196,740 -0.01(-0.23%)
Aug 27, 2003 4.844 4.916 4.834 4.879 170,831 +0.03(+0.71%)
Aug 26, 2003 4.854 4.878 4.834 4.844 381,740 -0.00(-0.03%)
Aug 25, 2003 4.836 4.848 4.755 4.845 387,407 +0.00(+0.03%)
Aug 22, 2003 4.874 4.897 4.843 4.844 261,105 -0.04(-0.83%)
Aug 21, 2003 4.943 4.943 4.885 4.885 253,414 -0.02(-0.45%)
Aug 20, 2003 4.860 4.910 4.836 4.907 199,168 +0.04(+0.84%)
Aug 19, 2003 4.805 4.866 4.796 4.866 195,525 +0.05(+1.03%)
Aug 18, 2003 4.817 4.873 4.795 4.817 342,068 +0.02(+0.52%)
Aug 15, 2003 4.811 4.817 4.791 4.792 222,648 -0.01(-0.15%)
Aug 14, 2003 4.811 4.817 4.792 4.800 264,748 -0.01(-0.23%)
Aug 13, 2003 4.819 4.821 4.802 4.811 385,788 +0.01(+0.26%)
Aug 12, 2003 4.823 4.840 4.797 4.798 371,620 -0.02(-0.51%)
Aug 11, 2003 4.822 4.838 4.797 4.823 180,952 +0.01(+0.18%)
Aug 08, 2003 4.805 4.836 4.769 4.815 334,781 -0.01(-0.20%)
Aug 07, 2003 4.768 4.826 4.768 4.824 302,396 +0.04(+0.77%)
Aug 06, 2003 4.786 4.798 4.753 4.787 295,514 +0.00(+0.03%)
Aug 05, 2003 4.774 4.800 4.755 4.786 496,707 +0.04(+0.81%)
Aug 04, 2003 4.817 4.817 4.608 4.748 1,301,884 -0.08(-1.69%)
Aug 01, 2003 4.908 4.910 4.817 4.829 1,018,109 -0.07(-1.39%)
Jul 31, 2003 5.029 5.029 4.884 4.897 734,334 -0.14(-2.82%)
Jul 30, 2003 4.953 5.039 4.941 5.039 287,823 +0.05(+1.07%)
Jul 29, 2003 4.965 4.987 4.947 4.986 273,250 +0.04(+0.85%)
Jul 28, 2003 5.008 5.015 4.941 4.944 430,723 -0.06(-1.11%)
Jul 25, 2003 5.012 5.012 4.978 5.000 237,626 -0.01(-0.15%)
Jul 24, 2003 4.981 5.008 4.965 5.007 241,269 +0.06(+1.15%)
Jul 23, 2003 5.008 5.008 4.949 4.950 243,698 -0.03(-0.69%)
Jul 22, 2003 4.963 4.986 4.953 4.985 282,156 +0.05(+1.08%)
Jul 21, 2003 4.941 4.970 4.907 4.932 218,195 +0.00(+0.08%)
Jul 18, 2003 4.918 4.995 4.918 4.928 251,794 +0.00(+0.10%)
Jul 17, 2003 4.984 5.004 4.917 4.923 316,160 -0.05(-1.09%)
Jul 16, 2003 5.017 5.025 4.971 4.978 423,841 -0.03(-0.54%)
Jul 15, 2003 5.033 5.036 4.992 5.005 288,228 -0.03(-0.56%)
Jul 14, 2003 5.006 5.033 4.995 5.033 375,668 +0.07(+1.32%)
Jul 11, 2003 4.936 4.976 4.931 4.968 394,694 +0.05(+1.11%)
Jul 10, 2003 4.965 4.965 4.899 4.913 495,493 -0.06(-1.29%)
Jul 09, 2003 5.017 5.017 4.920 4.978 466,346 -0.05(-1.06%)
Jul 08, 2003 4.941 5.031 4.941 5.031 423,031 +0.06(+1.29%)
Jul 07, 2003 4.916 4.995 4.894 4.966 1,097,858 +0.03(+0.58%)
Jul 03, 2003 4.913 4.938 4.879 4.938 277,703 +0.02(+0.33%)
Jul 02, 2003 4.758 4.922 4.758 4.922 849,706 +0.15(+3.08%)
Jul 01, 2003 4.710 4.798 4.710 4.775 610,460 +0.07(+1.52%)
Jun 30, 2003 4.798 4.808 4.682 4.703 2,267,368 -0.08(-1.73%)
Jun 27, 2003 4.791 4.816 4.754 4.786 522,616 -0.03(-0.64%)
Jun 26, 2003 4.656 4.817 4.647 4.817 708,021 +0.13(+2.85%)
Jun 25, 2003 4.694 4.736 4.648 4.684 561,478 +0.05(+1.09%)
Jun 24, 2003 4.603 4.642 4.591 4.633 676,850 +0.03(+0.67%)
Jun 23, 2003 4.684 4.684 4.587 4.602 623,010 -0.05(-1.09%)
Jun 20, 2003 4.692 4.703 4.652 4.653 485,777 -0.02(-0.50%)
Jun 19, 2003 4.723 4.771 4.676 4.676 597,506 -0.02(-0.53%)
Jun 18, 2003 4.745 4.752 4.665 4.701 366,357 -0.03(-0.65%)
Jun 17, 2003 4.832 4.832 4.731 4.732 385,788 -0.07(-1.44%)
Jun 16, 2003 4.726 4.817 4.726 4.801 480,110 +0.09(+1.99%)
Jun 13, 2003 4.810 4.815 4.700 4.707 399,147 -0.08(-1.63%)
Jun 12, 2003 4.866 4.866 4.785 4.785 431,127 -0.06(-1.17%)
Jun 11, 2003 4.848 4.848 4.782 4.842 559,859 -0.01(-0.13%)
Jun 10, 2003 4.770 4.848 4.770 4.848 674,826 +0.10(+2.11%)
Jun 09, 2003 4.801 4.801 4.748 4.748 404,005 -0.06(-1.23%)
Jun 06, 2003 4.774 4.815 4.770 4.807 529,093 +0.04(+0.91%)
Jun 05, 2003 4.792 4.802 4.732 4.764 537,594 -0.07(-1.36%)
Jun 04, 2003 4.756 4.832 4.756 4.829 482,944 +0.08(+1.72%)
Jun 03, 2003 4.694 4.748 4.690 4.748 411,696 +0.05(+1.16%)
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.