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

Realty Income Corp (NY: O )

53.71 -0.09 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2002 4.105 4.211 4.105 4.208 436,702 +0.12(+2.83%)
Apr 29, 2002 4.061 4.096 4.058 4.092 1,684,253 -0.00(-0.12%)
Apr 26, 2002 4.108 4.115 4.080 4.097 267,074 -0.02(-0.54%)
Apr 25, 2002 4.065 4.127 4.052 4.120 245,820 +0.08(+1.94%)
Apr 24, 2002 4.071 4.090 4.031 4.041 263,064 +0.00(+0.03%)
Apr 23, 2002 4.146 4.146 4.021 4.040 453,946 -0.04(-0.98%)
Apr 22, 2002 4.065 4.080 4.052 4.080 267,876 +0.00(+0.09%)
Apr 19, 2002 4.116 4.140 4.070 4.076 194,892 -0.04(-1.03%)
Apr 18, 2002 4.046 4.122 4.046 4.118 415,850 +0.07(+1.79%)
Apr 17, 2002 4.202 4.202 4.002 4.046 714,203 -0.17(-3.94%)
Apr 16, 2002 4.258 4.264 4.193 4.212 461,565 -0.03(-0.65%)
Apr 15, 2002 4.320 4.332 4.221 4.239 301,561 -0.08(-1.88%)
Apr 12, 2002 4.252 4.320 4.242 4.320 335,647 +0.07(+1.73%)
Apr 11, 2002 4.245 4.270 4.239 4.247 249,028 -0.01(-0.18%)
Apr 10, 2002 4.233 4.280 4.202 4.254 441,915 +0.04(+1.01%)
Apr 09, 2002 4.127 4.270 4.127 4.212 358,104 +0.07(+1.62%)
Apr 08, 2002 4.107 4.146 4.077 4.145 259,455 +0.03(+0.73%)
Apr 05, 2002 4.140 4.140 4.108 4.115 534,950 -0.02(-0.60%)
Apr 04, 2002 4.158 4.158 4.120 4.140 350,485 +0.00(+0.06%)
Apr 03, 2002 4.146 4.146 4.123 4.137 216,145 -0.00(-0.06%)
Apr 02, 2002 4.140 4.152 4.121 4.140 202,511 +0.01(+0.24%)
Apr 01, 2002 4.090 4.214 4.060 4.130 288,328 -0.01(-0.24%)
Mar 29, 2002 4.112 4.141 4.108 4.140 286,724 +0.00(+0.00%)
Mar 28, 2002 4.112 4.141 4.108 4.140 286,724 +0.03(+0.76%)
Mar 27, 2002 4.096 4.113 4.078 4.108 298,353 +0.01(+0.15%)
Mar 26, 2002 4.052 4.102 4.041 4.102 198,902 +0.04(+0.92%)
Mar 25, 2002 4.065 4.066 4.021 4.065 214,140 +0.01(+0.22%)
Mar 22, 2002 4.017 4.090 4.017 4.056 270,683 +0.03(+0.74%)
Mar 21, 2002 4.002 4.026 3.990 4.026 183,262 +0.01(+0.28%)
Mar 20, 2002 4.039 4.040 3.996 4.015 175,242 -0.04(-0.92%)
Mar 19, 2002 4.046 4.061 4.036 4.052 285,119 +0.01(+0.15%)
Mar 18, 2002 4.017 4.046 3.990 4.046 241,409 +0.05(+1.25%)
Mar 15, 2002 3.952 4.009 3.952 3.996 414,246 +0.01(+0.31%)
Mar 14, 2002 3.989 3.990 3.980 3.984 235,394 -0.00(-0.12%)
Mar 13, 2002 3.984 3.989 3.965 3.989 191,283 +0.00(+0.13%)
Mar 12, 2002 3.990 3.991 3.974 3.984 201,308 -0.00(-0.12%)
Mar 11, 2002 3.996 4.000 3.967 3.989 190,079 -0.01(-0.19%)
Mar 08, 2002 3.977 3.996 3.965 3.996 199,704 +0.02(+0.47%)
Mar 07, 2002 3.990 4.009 3.952 3.977 351,287 -0.02(-0.62%)
Mar 06, 2002 3.996 4.012 3.971 4.002 192,085 -0.01(-0.31%)
Mar 05, 2002 3.989 4.027 3.975 4.015 324,018 +0.03(+0.81%)
Mar 04, 2002 3.952 3.984 3.934 3.982 347,276 +0.07(+1.72%)
Mar 01, 2002 3.859 3.915 3.847 3.915 400,210 +0.06(+1.62%)
Feb 28, 2002 3.890 3.896 3.799 3.853 1,235,118 -0.09(-2.34%)
Feb 27, 2002 3.971 3.971 3.925 3.945 297,952 -0.03(-0.82%)
Feb 26, 2002 3.984 3.987 3.956 3.977 269,079 +0.01(+0.16%)
Feb 25, 2002 3.952 3.986 3.940 3.971 375,748 +0.01(+0.38%)
Feb 22, 2002 3.904 3.977 3.904 3.956 316,398 +0.05(+1.37%)
Feb 21, 2002 3.959 3.965 3.903 3.903 259,856 -0.05(-1.39%)
Feb 20, 2002 3.959 3.959 3.924 3.957 368,129 +0.01(+0.19%)
Feb 19, 2002 3.977 3.984 3.934 3.950 232,988 -0.02(-0.53%)
Feb 18, 2002 3.928 3.981 3.928 3.971 323,216 +0.00(+0.00%)
Feb 15, 2002 3.928 3.981 3.928 3.971 323,216 +0.04(+1.08%)
Feb 14, 2002 3.986 3.987 3.928 3.929 282,713 -0.05(-1.38%)
Feb 13, 2002 3.959 3.984 3.952 3.984 244,216 +0.01(+0.19%)
Feb 12, 2002 3.952 3.986 3.928 3.976 271,084 +0.00(+0.09%)
Feb 11, 2002 3.959 3.984 3.952 3.972 392,591 +0.03(+0.73%)
Feb 08, 2002 3.865 3.946 3.853 3.944 317,602 +0.08(+2.20%)
Feb 07, 2002 3.859 3.871 3.837 3.859 293,541 -0.00(-0.10%)
Feb 06, 2002 3.865 3.875 3.815 3.863 251,434 +0.00(+0.00%)
Feb 05, 2002 3.890 3.890 3.847 3.863 255,445 -0.01(-0.39%)
Feb 04, 2002 3.840 3.896 3.834 3.878 244,617 +0.06(+1.47%)
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.