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%)
Official Closing Price Updated: 4:00 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 (%)
Feb 28, 2003 4.267 4.320 4.267 4.281 323,042 -0.00(-0.12%)
Feb 27, 2003 4.255 4.316 4.249 4.286 490,635 -0.00(-0.03%)
Feb 26, 2003 4.274 4.295 4.262 4.287 230,339 +0.00(+0.03%)
Feb 25, 2003 4.230 4.287 4.178 4.286 433,961 +0.07(+1.70%)
Feb 24, 2003 4.267 4.267 4.201 4.214 304,825 -0.06(-1.50%)
Feb 21, 2003 4.255 4.291 4.206 4.279 304,420 +0.05(+1.29%)
Feb 20, 2003 4.237 4.240 4.195 4.224 129,540 +0.01(+0.20%)
Feb 19, 2003 4.249 4.249 4.175 4.216 269,606 +0.00(+0.03%)
Feb 18, 2003 4.169 4.218 4.157 4.214 370,000 +0.06(+1.46%)
Feb 14, 2003 4.199 4.199 4.119 4.154 479,300 -0.02(-0.50%)
Feb 13, 2003 4.101 4.175 4.101 4.175 333,567 +0.06(+1.47%)
Feb 12, 2003 4.138 4.169 4.114 4.114 274,059 -0.01(-0.30%)
Feb 11, 2003 4.206 4.206 4.103 4.127 301,182 -0.06(-1.39%)
Feb 10, 2003 4.083 4.185 4.083 4.185 317,779 +0.07(+1.71%)
Feb 07, 2003 4.140 4.169 4.114 4.114 355,832 -0.07(-1.57%)
Feb 06, 2003 4.151 4.195 4.136 4.180 288,228 +0.02(+0.39%)
Feb 05, 2003 4.144 4.198 4.144 4.164 280,536 -0.02(-0.50%)
Feb 04, 2003 4.138 4.185 4.112 4.185 254,223 +0.04(+1.07%)
Feb 03, 2003 4.169 4.182 4.138 4.140 360,690 -0.04(-1.06%)
Jan 31, 2003 4.091 4.185 4.091 4.185 352,998 +0.07(+1.68%)
Jan 30, 2003 4.141 4.155 4.114 4.115 300,777 -0.03(-0.63%)
Jan 29, 2003 4.119 4.141 4.076 4.141 327,900 +0.03(+0.72%)
Jan 28, 2003 4.080 4.112 4.060 4.112 391,456 +0.03(+0.70%)
Jan 27, 2003 4.109 4.112 4.077 4.083 395,909 -0.01(-0.18%)
Jan 24, 2003 4.144 4.144 4.083 4.091 271,630 -0.04(-0.96%)
Jan 23, 2003 4.113 4.143 4.107 4.130 283,775 +0.02(+0.48%)
Jan 22, 2003 4.090 4.139 4.090 4.111 665,920 +0.01(+0.30%)
Jan 21, 2003 4.094 4.119 4.088 4.098 499,541 +0.01(+0.18%)
Jan 17, 2003 4.148 4.150 4.081 4.091 396,718 -0.03(-0.63%)
Jan 16, 2003 4.122 4.169 4.090 4.117 520,996 +0.00(+0.06%)
Jan 15, 2003 4.148 4.177 4.083 4.114 826,227 -0.04(-0.95%)
Jan 14, 2003 4.132 4.162 4.125 4.154 404,410 +0.03(+0.84%)
Jan 13, 2003 4.162 4.181 4.119 4.119 510,471 -0.04(-1.01%)
Jan 10, 2003 4.229 4.229 4.144 4.161 470,394 -0.06(-1.52%)
Jan 09, 2003 4.228 4.230 4.197 4.225 598,316 +0.01(+0.29%)
Jan 08, 2003 4.255 4.264 4.213 4.213 338,830 -0.04(-0.99%)
Jan 07, 2003 4.348 4.348 4.249 4.255 904,761 -0.11(-2.63%)
Jan 06, 2003 4.372 4.398 4.362 4.370 494,279 -0.03(-0.62%)
Jan 03, 2003 4.354 4.414 4.339 4.397 179,333 +0.04(+0.91%)
Jan 02, 2003 4.323 4.375 4.323 4.358 274,464 +0.03(+0.80%)
Dec 31, 2002 4.379 4.398 4.323 4.323 651,752 -0.06(-1.38%)
Dec 30, 2002 4.397 4.409 4.361 4.383 331,543 -0.04(-1.00%)
Dec 27, 2002 4.414 4.455 4.411 4.428 221,028 +0.00(+0.03%)
Dec 26, 2002 4.449 4.465 4.422 4.427 294,705 -0.02(-0.36%)
Dec 24, 2002 4.438 4.454 4.428 4.443 108,895 +0.01(+0.14%)
Dec 23, 2002 4.370 4.446 4.348 4.437 356,641 +0.07(+1.53%)
Dec 20, 2002 4.354 4.395 4.354 4.370 394,289 +0.02(+0.54%)
Dec 19, 2002 4.366 4.409 4.335 4.346 372,834 -0.04(-0.87%)
Dec 18, 2002 4.428 4.428 4.385 4.385 176,094 -0.04(-0.81%)
Dec 17, 2002 4.409 4.425 4.398 4.421 229,530 -0.00(-0.03%)
Dec 16, 2002 4.385 4.434 4.372 4.422 331,543 +0.02(+0.56%)
Dec 13, 2002 4.446 4.446 4.397 4.397 256,247 -0.05(-1.03%)
Dec 12, 2002 4.440 4.444 4.416 4.443 196,740 +0.01(+0.20%)
Dec 11, 2002 4.409 4.444 4.396 4.434 250,175 +0.05(+1.13%)
Dec 10, 2002 4.385 4.416 4.366 4.385 255,033 -0.01(-0.28%)
Dec 09, 2002 4.341 4.407 4.341 4.397 347,331 +0.06(+1.48%)
Dec 06, 2002 4.341 4.383 4.322 4.333 174,475 -0.01(-0.14%)
Dec 05, 2002 4.348 4.369 4.323 4.339 211,718 +0.00(+0.00%)
Dec 04, 2002 4.323 4.360 4.313 4.339 320,208 +0.02(+0.51%)
Dec 03, 2002 4.348 4.375 4.317 4.317 238,031 -0.06(-1.41%)
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.