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 (%)
Sep 30, 2002 4.264 4.284 4.234 4.258 279,505 -0.01(-0.15%)
Sep 27, 2002 4.358 4.363 4.264 4.264 373,743 -0.12(-2.84%)
Sep 26, 2002 4.270 4.389 4.270 4.389 3,488,809 +0.13(+2.95%)
Sep 25, 2002 4.241 4.280 4.239 4.263 355,297 +0.02(+0.38%)
Sep 24, 2002 4.223 4.258 4.222 4.247 581,067 +0.02(+0.41%)
Sep 23, 2002 4.270 4.270 4.203 4.229 326,825 -0.06(-1.40%)
Sep 20, 2002 4.221 4.289 4.189 4.289 703,376 +0.11(+2.66%)
Sep 19, 2002 4.213 4.236 4.178 4.178 220,957 -0.05(-1.12%)
Sep 18, 2002 4.221 4.241 4.189 4.226 230,582 +0.02(+0.56%)
Sep 17, 2002 4.245 4.252 4.201 4.202 275,896 -0.03(-0.82%)
Sep 16, 2002 4.245 4.245 4.203 4.237 163,212 -0.01(-0.21%)
Sep 13, 2002 4.208 4.245 4.177 4.245 202,912 +0.06(+1.37%)
Sep 12, 2002 4.214 4.222 4.161 4.188 203,714 -0.01(-0.18%)
Sep 11, 2002 4.196 4.209 4.176 4.196 214,140 +0.01(+0.15%)
Sep 10, 2002 4.202 4.202 4.167 4.189 200,105 +0.00(+0.03%)
Sep 09, 2002 4.202 4.221 4.179 4.188 339,657 -0.03(-0.77%)
Sep 06, 2002 4.189 4.221 4.177 4.221 208,125 +0.06(+1.50%)
Sep 05, 2002 4.221 4.226 4.146 4.158 219,754 -0.05(-1.30%)
Sep 04, 2002 4.127 4.214 4.127 4.213 308,378 +0.05(+1.17%)
Sep 03, 2002 4.214 4.214 4.162 4.164 368,530 -0.05(-1.18%)
Aug 30, 2002 4.239 4.254 4.214 4.214 313,591 -0.02(-0.59%)
Aug 29, 2002 4.227 4.264 4.194 4.239 406,626 -0.02(-0.58%)
Aug 28, 2002 4.189 4.270 4.189 4.264 415,449 +0.08(+1.94%)
Aug 27, 2002 4.264 4.267 4.183 4.183 389,383 -0.06(-1.32%)
Aug 26, 2002 4.168 4.239 4.158 4.239 1,884,759 +0.07(+1.77%)
Aug 23, 2002 4.189 4.197 4.154 4.166 205,719 -0.01(-0.27%)
Aug 22, 2002 4.189 4.206 4.116 4.177 353,693 -0.02(-0.45%)
Aug 21, 2002 4.164 4.202 4.127 4.196 269,079 +0.06(+1.36%)
Aug 20, 2002 4.158 4.163 4.127 4.140 256,648 -0.06(-1.48%)
Aug 16, 2002 4.168 4.202 4.164 4.202 278,302 +0.04(+1.05%)
Aug 15, 2002 4.168 4.177 4.123 4.158 297,150 +0.00(+0.00%)
Aug 14, 2002 4.090 4.158 4.058 4.158 259,856 +0.09(+2.21%)
Aug 13, 2002 4.146 4.176 4.065 4.068 300,759 -0.08(-1.86%)
Aug 12, 2002 4.159 4.172 4.110 4.146 308,378 -0.04(-1.04%)
Aug 07, 2002 4.102 4.189 4.087 4.189 399,408 +0.09(+2.13%)
Aug 06, 2002 4.034 4.102 4.026 4.102 388,180 +0.09(+2.17%)
Aug 05, 2002 4.052 4.061 3.975 4.015 403,819 -0.06(-1.38%)
Aug 02, 2002 4.196 4.196 4.052 4.071 388,982 -0.11(-2.68%)
Aug 01, 2002 4.183 4.206 4.140 4.183 510,088 -0.03(-0.74%)
Jul 31, 2002 4.127 4.221 4.108 4.214 1,110,403 +0.06(+1.50%)
Jul 30, 2002 4.133 4.164 4.063 4.152 1,415,574 -0.01(-0.30%)
Jul 29, 2002 4.116 4.166 4.091 4.164 1,257,575 +0.05(+1.24%)
Jul 26, 2002 3.915 4.126 3.896 4.113 1,286,047 +0.29(+7.63%)
Jul 25, 2002 3.691 3.822 3.628 3.822 1,005,739 +0.13(+3.55%)
Jul 24, 2002 3.566 3.691 3.354 3.691 1,644,953 +0.03(+0.85%)
Jul 23, 2002 3.990 4.002 3.616 3.659 5,333,468 -0.34(-8.57%)
Jul 22, 2002 4.040 4.083 3.995 4.002 1,365,448 -0.04(-0.96%)
Jul 19, 2002 4.098 4.098 4.037 4.041 2,444,974 -0.17(-3.97%)
Jul 17, 2002 4.233 4.280 4.152 4.208 330,434 +0.02(+0.51%)
Jul 12, 2002 4.233 4.293 4.177 4.187 350,886 -0.06(-1.38%)
Jul 11, 2002 4.395 4.395 4.140 4.245 613,950 -0.16(-3.73%)
Jul 10, 2002 4.462 4.482 4.369 4.410 343,266 -0.02(-0.48%)
Jul 09, 2002 4.398 4.431 4.398 4.431 370,134 +0.03(+0.68%)
Jul 08, 2002 4.445 4.445 4.401 4.401 334,845 -0.04(-0.98%)
Jul 05, 2002 4.383 4.487 4.383 4.445 135,943 +0.04(+0.99%)
Jul 04, 2002 4.445 4.470 4.339 4.401 339,657 +0.00(+0.00%)
Jul 03, 2002 4.445 4.470 4.339 4.401 339,657 -0.05(-1.07%)
Jul 02, 2002 4.489 4.507 4.414 4.449 589,087 -0.09(-1.98%)
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.