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

Realty Income Corp (NY: O )

53.12 +0.32 (+0.61%)
Streaming Delayed Price Updated: 10:06 AM 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 (%)
Dec 31, 2003 4.965 4.978 4.926 4.941 330,329 -0.04(-0.79%)
Dec 30, 2003 4.889 4.981 4.881 4.980 398,337 +0.03(+0.65%)
Dec 29, 2003 4.973 4.986 4.928 4.948 434,771 -0.04(-0.79%)
Dec 26, 2003 4.978 4.987 4.959 4.987 115,372 +0.02(+0.47%)
Dec 24, 2003 4.938 4.964 4.938 4.964 121,444 +0.03(+0.55%)
Dec 23, 2003 4.947 4.971 4.922 4.937 299,158 -0.01(-0.20%)
Dec 22, 2003 4.947 4.971 4.813 4.947 647,703 -0.05(-1.06%)
Dec 19, 2003 4.990 5.000 4.942 5.000 275,678 +0.02(+0.45%)
Dec 18, 2003 4.986 4.986 4.959 4.978 238,031 +0.01(+0.25%)
Dec 17, 2003 4.981 4.996 4.955 4.965 248,151 -0.03(-0.62%)
Dec 16, 2003 4.979 4.996 4.944 4.996 251,794 +0.04(+0.75%)
Dec 15, 2003 5.015 5.015 4.957 4.959 250,580 -0.05(-0.99%)
Dec 12, 2003 4.973 5.008 4.958 5.008 359,880 +0.04(+0.87%)
Dec 11, 2003 4.971 4.976 4.950 4.965 225,886 -0.00(-0.10%)
Dec 10, 2003 4.984 4.987 4.954 4.970 233,173 -0.01(-0.27%)
Dec 09, 2003 5.008 5.008 4.975 4.984 209,289 -0.03(-0.54%)
Dec 08, 2003 4.984 5.011 4.974 5.011 172,451 +0.03(+0.55%)
Dec 05, 2003 4.997 5.001 4.975 4.984 206,860 -0.01(-0.27%)
Dec 04, 2003 5.015 5.015 4.975 4.997 251,794 -0.01(-0.17%)
Dec 03, 2003 5.015 5.015 5.015 5.006 338,425 -0.01(-0.12%)
Dec 02, 2003 5.008 5.013 5.002 5.012 308,468 -0.00(-0.05%)
Dec 01, 2003 4.978 5.015 4.968 5.015 398,742 +0.05(+1.00%)
Nov 28, 2003 4.957 4.989 4.947 4.965 115,777 +0.01(+0.17%)
Nov 26, 2003 4.966 4.966 4.943 4.957 248,961 -0.04(-0.86%)
Nov 25, 2003 4.978 5.000 4.959 5.000 274,869 +0.03(+0.57%)
Nov 24, 2003 4.978 4.990 4.957 4.971 444,082 +0.00(+0.05%)
Nov 21, 2003 4.996 4.997 4.941 4.969 301,587 -0.00(-0.05%)
Nov 20, 2003 4.948 4.978 4.936 4.971 461,084 -0.02(-0.37%)
Nov 19, 2003 4.979 5.016 4.979 4.990 646,084 -0.02(-0.39%)
Nov 18, 2003 5.012 5.012 4.985 5.010 577,266 +0.00(+0.02%)
Nov 17, 2003 4.966 5.008 4.966 5.008 578,480 +0.03(+0.52%)
Nov 14, 2003 4.975 5.000 4.970 4.983 595,482 +0.01(+0.15%)
Nov 13, 2003 4.978 4.978 4.928 4.975 293,895 -0.00(-0.05%)
Nov 12, 2003 4.901 4.978 4.901 4.978 363,119 +0.08(+1.61%)
Nov 11, 2003 4.910 4.910 4.860 4.899 318,184 -0.01(-0.23%)
Nov 10, 2003 4.910 4.928 4.889 4.910 438,414 -0.00(-0.08%)
Nov 07, 2003 4.932 4.934 4.908 4.913 562,287 -0.01(-0.18%)
Nov 06, 2003 4.959 4.959 4.917 4.922 570,384 -0.02(-0.33%)
Nov 05, 2003 4.895 4.947 4.921 4.938 402,790 -0.00(-0.02%)
Nov 04, 2003 4.895 4.960 4.895 4.939 522,616 +0.04(+0.86%)
Nov 03, 2003 4.866 4.903 4.874 4.897 304,696 +0.04(+0.76%)
Oct 31, 2003 4.902 4.922 4.843 4.860 699,520 -0.00(-0.10%)
Oct 30, 2003 4.913 4.923 4.860 4.865 316,970 -0.03(-0.56%)
Oct 29, 2003 4.921 4.921 4.892 4.892 476,467 -0.00(-0.10%)
Oct 28, 2003 4.978 4.978 4.896 4.897 606,007 -0.06(-1.22%)
Oct 27, 2003 4.903 4.979 4.903 4.958 365,143 +0.05(+1.11%)
Oct 24, 2003 4.928 4.939 4.894 4.903 263,939 -0.02(-0.38%)
Oct 23, 2003 4.971 4.971 4.907 4.922 514,519 -0.04(-0.87%)
Oct 22, 2003 4.968 4.987 4.965 4.965 324,256 -0.01(-0.30%)
Oct 21, 2003 5.002 5.008 5.002 4.980 540,427 -0.02(-0.40%)
Oct 20, 2003 5.002 5.002 4.975 5.000 431,937 -0.01(-0.30%)
Oct 17, 2003 5.012 5.015 5.002 5.015 1,086,523 +0.04(+0.74%)
Oct 16, 2003 5.013 5.002 4.965 4.978 2,470,180 -0.04(-0.71%)
Oct 15, 2003 5.062 5.034 4.963 5.013 366,357 -0.05(-0.95%)
Oct 14, 2003 5.015 5.062 4.999 5.062 325,876 +0.07(+1.44%)
Oct 13, 2003 4.996 5.018 4.990 4.990 124,683 -0.01(-0.12%)
Oct 10, 2003 4.974 5.013 4.974 4.996 153,424 +0.02(+0.50%)
Oct 09, 2003 5.007 5.011 4.971 4.971 297,134 -0.02(-0.37%)
Oct 08, 2003 4.994 5.015 4.976 4.990 219,814 +0.00(+0.05%)
Oct 07, 2003 5.000 5.115 4.979 4.987 192,691 -0.01(-0.25%)
Oct 06, 2003 4.971 5.002 4.971 5.000 246,937 +0.02(+0.32%)
Oct 03, 2003 4.941 5.000 4.937 4.984 234,792 +0.06(+1.25%)
Oct 02, 2003 4.903 4.924 4.895 4.922 378,097 +0.01(+0.25%)
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.