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

Realty Income Corp (NY: O )

54.66 +0.74 (+1.37%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 2, 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 (%)
Jun 28, 2002 4.536 4.590 4.523 4.582 742,177 +0.05(+1.01%)
Jun 27, 2002 4.461 4.536 4.456 4.536 336,034 +0.04(+0.83%)
Jun 26, 2002 4.446 4.498 4.435 4.498 329,990 +0.05(+1.17%)
Jun 25, 2002 4.480 4.510 4.441 4.446 370,282 +0.01(+0.31%)
Jun 21, 2002 4.393 4.466 4.385 4.433 462,551 +0.07(+1.62%)
Jun 20, 2002 4.331 4.403 4.312 4.362 302,189 +0.05(+1.15%)
Jun 19, 2002 4.328 4.398 4.306 4.312 381,564 -0.02(-0.57%)
Jun 18, 2002 4.325 4.393 4.322 4.337 385,593 +0.00(+0.03%)
Jun 17, 2002 4.310 4.342 4.302 4.336 319,514 +0.04(+1.01%)
Jun 14, 2002 4.256 4.300 4.214 4.292 286,072 +0.02(+0.55%)
Jun 12, 2002 4.188 4.269 4.188 4.269 359,403 +0.05(+1.18%)
Jun 11, 2002 4.182 4.244 4.182 4.219 303,398 +0.05(+1.13%)
Jun 10, 2002 4.182 4.219 4.171 4.172 243,363 -0.02(-0.44%)
Jun 07, 2002 4.219 4.219 4.157 4.191 255,047 -0.02(-0.41%)
Jun 06, 2002 4.238 4.249 4.207 4.208 223,217 -0.04(-0.93%)
Jun 05, 2002 4.256 4.256 4.220 4.248 215,561 -0.01(-0.20%)
May 31, 2002 4.300 4.312 4.256 4.256 282,446 +0.00(+0.00%)
May 28, 2002 4.220 4.269 4.175 4.256 251,421 +0.04(+0.88%)
May 27, 2002 4.207 4.274 4.196 4.219 284,058 +0.00(+0.00%)
May 24, 2002 4.207 4.274 4.196 4.219 284,058 -0.00(-0.12%)
May 23, 2002 4.188 4.219 4.137 4.224 284,058 +0.05(+1.31%)
May 22, 2002 4.170 4.191 4.157 4.170 228,052 +0.01(+0.15%)
May 21, 2002 4.176 4.176 4.135 4.163 203,474 +0.00(+0.00%)
May 20, 2002 4.163 4.193 4.139 4.163 157,944 +0.01(+0.21%)
May 17, 2002 4.163 4.170 4.134 4.155 173,255 -0.01(-0.21%)
May 16, 2002 4.194 4.201 4.155 4.163 225,231 -0.04(-1.03%)
May 15, 2002 4.170 4.207 4.152 4.207 215,158 +0.06(+1.35%)
May 14, 2002 4.101 4.161 4.083 4.151 258,271 +0.03(+0.78%)
May 13, 2002 4.089 4.130 4.080 4.119 252,227 +0.02(+0.42%)
May 10, 2002 4.163 4.163 4.090 4.101 315,485 -0.04(-1.05%)
May 09, 2002 4.120 4.188 4.109 4.145 299,771 +0.02(+0.45%)
May 08, 2002 4.176 4.194 4.095 4.126 2,739,851 -0.04(-0.86%)
May 07, 2002 4.213 4.213 4.132 4.162 340,466 -0.03(-0.65%)
May 06, 2002 4.238 4.244 4.183 4.189 250,212 -0.04(-0.94%)
May 03, 2002 4.250 4.265 4.212 4.229 284,461 -0.02(-0.50%)
May 02, 2002 4.192 4.274 4.188 4.250 294,936 +0.06(+1.33%)
May 01, 2002 4.207 4.207 4.120 4.194 284,461 +0.01(+0.15%)
Apr 30, 2002 4.085 4.191 4.085 4.188 438,779 +0.12(+2.83%)
Apr 29, 2002 4.042 4.077 4.039 4.073 1,692,260 -0.00(-0.12%)
Apr 26, 2002 4.089 4.095 4.060 4.078 268,344 -0.02(-0.54%)
Apr 25, 2002 4.045 4.108 4.033 4.100 246,989 +0.08(+1.94%)
Apr 24, 2002 4.052 4.070 4.012 4.022 264,315 +0.00(+0.03%)
Apr 23, 2002 4.126 4.126 4.002 4.021 456,104 -0.04(-0.98%)
Apr 22, 2002 4.045 4.060 4.033 4.060 269,150 +0.00(+0.09%)
Apr 19, 2002 4.096 4.120 4.050 4.057 195,818 -0.04(-1.03%)
Apr 18, 2002 4.027 4.103 4.027 4.099 417,827 +0.07(+1.79%)
Apr 17, 2002 4.182 4.182 3.983 4.027 717,599 -0.17(-3.94%)
Apr 16, 2002 4.238 4.244 4.173 4.192 463,760 -0.03(-0.65%)
Apr 15, 2002 4.300 4.311 4.201 4.219 302,995 -0.08(-1.88%)
Apr 12, 2002 4.232 4.300 4.222 4.300 337,243 +0.07(+1.73%)
Apr 11, 2002 4.225 4.250 4.219 4.227 250,212 -0.01(-0.18%)
Apr 10, 2002 4.213 4.260 4.182 4.234 444,017 +0.04(+1.01%)
Apr 09, 2002 4.108 4.250 4.108 4.192 359,806 +0.07(+1.62%)
Apr 08, 2002 4.088 4.126 4.058 4.125 260,688 +0.03(+0.73%)
Apr 05, 2002 4.120 4.120 4.089 4.095 537,494 -0.02(-0.60%)
Apr 04, 2002 4.139 4.139 4.100 4.120 352,151 +0.00(+0.06%)
Apr 03, 2002 4.126 4.126 4.104 4.117 217,173 -0.00(-0.06%)
Apr 02, 2002 4.120 4.132 4.101 4.120 203,474 +0.01(+0.24%)
Apr 01, 2002 4.070 4.194 4.041 4.110 289,698 -0.01(-0.24%)
Mar 29, 2002 4.093 4.121 4.089 4.120 288,087 +0.00(+0.00%)
Mar 28, 2002 4.093 4.121 4.089 4.120 288,087 +0.03(+0.76%)
Mar 27, 2002 4.077 4.094 4.059 4.089 299,771 +0.01(+0.15%)
Mar 26, 2002 4.033 4.083 4.022 4.083 199,847 +0.04(+0.92%)
Mar 25, 2002 4.045 4.047 4.002 4.045 215,158 +0.01(+0.22%)
Mar 22, 2002 3.998 4.070 3.998 4.037 271,970 +0.03(+0.74%)
Mar 21, 2002 3.983 4.007 3.971 4.007 184,134 +0.01(+0.28%)
Mar 20, 2002 4.019 4.021 3.977 3.996 176,075 -0.04(-0.92%)
Mar 19, 2002 4.027 4.042 4.017 4.033 286,475 +0.01(+0.15%)
Mar 18, 2002 3.998 4.027 3.971 4.027 242,557 +0.05(+1.25%)
Mar 15, 2002 3.934 3.990 3.934 3.977 416,215 +0.01(+0.31%)
Mar 14, 2002 3.970 3.971 3.961 3.965 236,513 -0.00(-0.13%)
Mar 13, 2002 3.965 3.970 3.946 3.970 192,192 +0.00(+0.13%)
Mar 12, 2002 3.971 3.972 3.955 3.965 202,265 -0.00(-0.13%)
Mar 11, 2002 3.977 3.981 3.949 3.970 190,983 -0.01(-0.19%)
Mar 08, 2002 3.959 3.977 3.946 3.977 200,653 +0.02(+0.47%)
Mar 07, 2002 3.971 3.990 3.934 3.959 352,957 -0.02(-0.62%)
Mar 06, 2002 3.977 3.993 3.952 3.983 192,998 -0.01(-0.31%)
Mar 05, 2002 3.970 4.008 3.956 3.996 325,558 +0.03(+0.81%)
Mar 04, 2002 3.934 3.965 3.915 3.964 348,928 +0.07(+1.72%)
Mar 01, 2002 3.841 3.897 3.828 3.897 402,113 +0.06(+1.62%)
Feb 28, 2002 3.872 3.878 3.781 3.835 1,240,991 -0.09(-2.34%)
Feb 27, 2002 3.952 3.952 3.906 3.926 299,369 -0.03(-0.82%)
Feb 26, 2002 3.965 3.969 3.938 3.959 270,358 +0.01(+0.16%)
Feb 25, 2002 3.934 3.967 3.921 3.952 377,535 +0.01(+0.38%)
Feb 22, 2002 3.885 3.959 3.885 3.938 317,903 +0.05(+1.37%)
Feb 21, 2002 3.940 3.946 3.884 3.884 261,091 -0.05(-1.39%)
Feb 20, 2002 3.940 3.940 3.905 3.939 369,879 +0.01(+0.19%)
Feb 19, 2002 3.959 3.965 3.915 3.931 234,096 -0.02(-0.53%)
Feb 18, 2002 3.909 3.962 3.909 3.952 324,752 +0.00(+0.00%)
Feb 15, 2002 3.909 3.962 3.909 3.952 324,752 +0.04(+1.08%)
Feb 14, 2002 3.967 3.969 3.909 3.910 284,058 -0.05(-1.38%)
Feb 13, 2002 3.940 3.965 3.934 3.965 245,377 +0.01(+0.19%)
Feb 12, 2002 3.934 3.967 3.909 3.957 272,373 +0.00(+0.09%)
Feb 11, 2002 3.940 3.965 3.934 3.954 394,457 +0.03(+0.73%)
Feb 08, 2002 3.847 3.928 3.835 3.925 319,112 +0.08(+2.20%)
Feb 07, 2002 3.841 3.853 3.818 3.841 294,936 -0.00(-0.10%)
Feb 06, 2002 3.847 3.857 3.797 3.844 252,630 +0.00(+0.00%)
Feb 05, 2002 3.872 3.872 3.828 3.844 256,659 -0.01(-0.39%)
Feb 04, 2002 3.822 3.878 3.816 3.859 245,780 +0.06(+1.47%)
Feb 01, 2002 3.847 3.856 3.803 3.803 264,717 -0.04(-0.97%)
Jan 31, 2002 3.909 3.909 3.820 3.841 286,475 -0.05(-1.31%)
Jan 30, 2002 3.835 3.897 3.810 3.892 225,634 +0.04(+1.16%)
Jan 29, 2002 3.822 3.847 3.810 3.847 272,776 +0.01(+0.16%)
Jan 28, 2002 3.872 3.878 3.812 3.841 248,198 -0.02(-0.64%)
Jan 25, 2002 3.884 3.903 3.847 3.866 298,966 -0.05(-1.27%)
Jan 24, 2002 3.921 3.934 3.890 3.915 332,005 -0.01(-0.32%)
Jan 23, 2002 3.921 3.952 3.915 3.928 525,406 +0.01(+0.32%)
Jan 22, 2002 3.884 3.950 3.873 3.915 596,723 +0.06(+1.61%)
Jan 21, 2002 3.847 3.909 3.841 3.853 415,812 +0.00(+0.00%)
Jan 18, 2002 3.847 3.909 3.841 3.853 415,812 +0.00(+0.13%)
Jan 17, 2002 3.797 3.848 3.797 3.848 327,170 +0.07(+1.77%)
Jan 16, 2002 3.822 3.822 3.765 3.781 285,669 -0.03(-0.72%)
Jan 15, 2002 3.810 3.810 3.764 3.808 306,218 +0.02(+0.62%)
Jan 14, 2002 3.735 3.785 3.710 3.785 531,047 +0.07(+2.01%)
Jan 11, 2002 3.723 3.723 3.698 3.710 197,833 +0.01(+0.17%)
Jan 10, 2002 3.648 3.717 3.648 3.704 261,091 +0.06(+1.53%)
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.