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: 4:10 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 (%)
Nov 28, 2003 4.495 4.524 4.486 4.503 127,669 +0.01(+0.17%)
Nov 26, 2003 4.504 4.504 4.483 4.495 274,534 -0.04(-0.86%)
Nov 25, 2003 4.514 4.534 4.497 4.534 303,104 +0.03(+0.57%)
Nov 24, 2003 4.514 4.525 4.495 4.508 489,698 +0.00(+0.05%)
Nov 21, 2003 4.531 4.532 4.480 4.506 332,566 -0.00(-0.05%)
Nov 20, 2003 4.487 4.514 4.476 4.508 508,447 -0.02(-0.37%)
Nov 19, 2003 4.515 4.549 4.515 4.525 712,451 -0.02(-0.39%)
Nov 18, 2003 4.545 4.545 4.521 4.543 636,563 +0.00(+0.02%)
Nov 17, 2003 4.504 4.542 4.504 4.542 637,902 +0.02(+0.52%)
Nov 14, 2003 4.512 4.534 4.507 4.518 656,651 +0.01(+0.15%)
Nov 13, 2003 4.514 4.514 4.469 4.512 324,085 -0.00(-0.05%)
Nov 12, 2003 4.444 4.514 4.444 4.514 400,419 +0.07(+1.61%)
Nov 11, 2003 4.452 4.452 4.407 4.442 350,868 -0.01(-0.23%)
Nov 10, 2003 4.452 4.469 4.433 4.452 483,449 -0.00(-0.08%)
Nov 07, 2003 4.472 4.475 4.451 4.456 620,047 -0.01(-0.18%)
Nov 06, 2003 4.497 4.497 4.459 4.463 628,974 -0.01(-0.33%)
Nov 05, 2003 4.439 4.486 4.462 4.478 444,166 -0.00(-0.03%)
Nov 04, 2003 4.439 4.498 4.439 4.479 576,300 +0.04(+0.86%)
Nov 03, 2003 4.413 4.447 4.420 4.441 335,994 +0.03(+0.76%)
Oct 31, 2003 4.446 4.463 4.392 4.407 771,375 -0.00(-0.10%)
Oct 30, 2003 4.456 4.465 4.407 4.412 349,529 -0.02(-0.56%)
Oct 29, 2003 4.462 4.462 4.437 4.437 525,410 -0.00(-0.10%)
Oct 28, 2003 4.514 4.514 4.440 4.441 668,258 -0.05(-1.22%)
Oct 27, 2003 4.447 4.515 4.447 4.496 402,651 +0.05(+1.11%)
Oct 24, 2003 4.469 4.479 4.438 4.447 291,051 -0.02(-0.38%)
Oct 23, 2003 4.508 4.508 4.450 4.463 567,372 -0.04(-0.87%)
Oct 22, 2003 4.505 4.523 4.503 4.503 357,564 -0.01(-0.30%)
Oct 21, 2003 4.536 4.542 4.536 4.516 595,941 -0.02(-0.40%)
Oct 20, 2003 4.536 4.536 4.512 4.534 476,306 -0.01(-0.30%)
Oct 17, 2003 4.545 4.548 4.536 4.548 1,198,132 +0.03(+0.74%)
Oct 16, 2003 4.546 4.536 4.503 4.514 2,723,921 -0.03(-0.71%)
Oct 15, 2003 4.590 4.565 4.500 4.546 403,990 -0.04(-0.95%)
Oct 14, 2003 4.548 4.590 4.533 4.590 359,350 +0.06(+1.44%)
Oct 13, 2003 4.531 4.551 4.525 4.525 137,490 -0.01(-0.12%)
Oct 10, 2003 4.511 4.546 4.511 4.531 169,184 +0.02(+0.50%)
Oct 09, 2003 4.541 4.544 4.508 4.508 327,656 -0.02(-0.37%)
Oct 08, 2003 4.528 4.548 4.513 4.525 242,394 +0.00(+0.05%)
Oct 07, 2003 4.534 4.638 4.515 4.523 212,485 -0.01(-0.25%)
Oct 06, 2003 4.508 4.536 4.508 4.534 272,302 +0.01(+0.32%)
Oct 03, 2003 4.480 4.534 4.477 4.520 258,910 +0.06(+1.25%)
Oct 02, 2003 4.447 4.466 4.439 4.463 416,935 +0.01(+0.25%)
Oct 01, 2003 4.436 4.452 4.436 4.452 398,633 +0.01(+0.25%)
Sep 30, 2003 4.436 4.452 4.430 4.441 524,517 +0.01(+0.13%)
Sep 29, 2003 4.374 4.436 4.384 4.436 316,496 +0.06(+1.41%)
Sep 26, 2003 4.391 4.431 4.374 4.374 228,555 -0.02(-0.38%)
Sep 25, 2003 4.418 4.452 4.391 4.391 233,912 -0.02(-0.43%)
Sep 24, 2003 4.497 4.497 4.410 4.410 254,000 -0.07(-1.58%)
Sep 23, 2003 4.475 4.504 4.475 4.480 219,181 +0.01(+0.13%)
Sep 22, 2003 4.396 4.475 4.394 4.475 304,889 +0.05(+1.14%)
Sep 19, 2003 4.437 4.474 4.424 4.424 282,570 -0.03(-0.63%)
Sep 18, 2003 4.391 4.450 4.391 4.452 349,529 +0.05(+1.14%)
Sep 17, 2003 4.396 4.428 4.396 4.402 260,250 -0.02(-0.46%)
Sep 16, 2003 4.418 4.423 4.396 4.422 294,622 +0.03(+0.59%)
Sep 15, 2003 4.436 4.447 4.395 4.396 359,796 -0.01(-0.30%)
Sep 12, 2003 4.447 4.447 4.362 4.410 612,458 -0.04(-0.83%)
Sep 11, 2003 4.413 4.468 4.413 4.447 224,984 +0.02(+0.38%)
Sep 10, 2003 4.475 4.476 4.427 4.430 329,441 -0.07(-1.62%)
Sep 09, 2003 4.536 4.536 4.480 4.503 214,271 -0.06(-1.35%)
Sep 08, 2003 4.531 4.564 4.498 4.564 256,678 +0.03(+0.74%)
Sep 05, 2003 4.544 4.554 4.504 4.531 258,018 -0.01(-0.30%)
Sep 04, 2003 4.514 4.558 4.514 4.544 309,353 +0.01(+0.30%)
Sep 03, 2003 4.505 4.536 4.469 4.531 341,940 +0.01(+0.12%)
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.