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

Realty Income Corp (NY: O )

55.26 +0.35 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 29, 2002 4.362 4.376 4.325 4.337 99,923 -0.01(-0.29%)
Nov 27, 2002 4.300 4.358 4.300 4.350 249,004 +0.01(+0.34%)
Nov 26, 2002 4.381 4.381 4.322 4.335 268,344 -0.03(-0.77%)
Nov 25, 2002 4.362 4.385 4.325 4.368 264,315 +0.01(+0.14%)
Nov 22, 2002 4.318 4.368 4.300 4.362 325,558 +0.05(+1.09%)
Nov 21, 2002 4.318 4.325 4.287 4.315 348,928 -0.00(-0.06%)
Nov 20, 2002 4.312 4.322 4.291 4.317 294,131 +0.01(+0.26%)
Nov 19, 2002 4.287 4.315 4.287 4.306 199,042 +0.00(+0.12%)
Nov 18, 2002 4.356 4.356 4.281 4.301 346,510 -0.02(-0.57%)
Nov 15, 2002 4.337 4.346 4.325 4.326 259,480 -0.00(-0.11%)
Nov 14, 2002 4.281 4.343 4.264 4.331 273,582 +0.08(+1.90%)
Nov 13, 2002 4.275 4.312 4.250 4.250 295,339 -0.00(-0.12%)
Nov 12, 2002 4.188 4.261 4.188 4.255 230,469 +0.08(+1.90%)
Nov 11, 2002 4.263 4.263 4.176 4.176 140,215 -0.07(-1.69%)
Nov 08, 2002 4.201 4.250 4.173 4.248 247,392 +0.05(+1.12%)
Nov 07, 2002 4.232 4.250 4.189 4.201 228,052 -0.03(-0.73%)
Nov 06, 2002 4.204 4.237 4.197 4.232 237,722 +0.03(+0.80%)
Nov 05, 2002 4.197 4.208 4.157 4.198 207,503 +0.00(+0.00%)
Nov 04, 2002 4.263 4.269 4.194 4.198 449,657 -0.01(-0.35%)
Nov 01, 2002 4.170 4.213 4.117 4.213 369,879 +0.06(+1.49%)
Oct 31, 2002 4.089 4.217 4.089 4.151 483,503 +0.06(+1.58%)
Oct 30, 2002 4.101 4.114 4.045 4.086 627,748 -0.05(-1.26%)
Oct 29, 2002 4.095 4.145 4.042 4.139 325,155 +0.03(+0.76%)
Oct 28, 2002 4.163 4.171 4.096 4.108 282,849 -0.04(-1.05%)
Oct 25, 2002 4.080 4.151 4.059 4.151 294,936 +0.07(+1.73%)
Oct 24, 2002 4.033 4.099 4.033 4.080 259,882 +0.02(+0.43%)
Oct 23, 2002 4.052 4.075 3.993 4.063 265,120 +0.01(+0.28%)
Oct 22, 2002 4.096 4.104 4.039 4.052 228,455 -0.04(-1.06%)
Oct 21, 2002 4.139 4.139 4.062 4.095 201,862 -0.04(-1.05%)
Oct 18, 2002 4.095 4.139 4.069 4.139 269,955 +0.07(+1.68%)
Oct 17, 2002 4.008 4.089 4.008 4.070 217,576 +0.09(+2.18%)
Oct 16, 2002 4.070 4.089 3.967 3.983 262,300 -0.06(-1.53%)
Oct 15, 2002 3.952 4.045 3.940 4.045 489,546 +0.12(+2.97%)
Oct 14, 2002 3.976 3.983 3.916 3.929 323,141 -0.06(-1.49%)
Oct 11, 2002 3.959 4.021 3.959 3.988 409,365 +0.05(+1.23%)
Oct 10, 2002 3.878 3.940 3.797 3.940 809,464 +0.02(+0.47%)
Oct 09, 2002 4.070 4.077 3.921 3.921 581,009 -0.14(-3.39%)
Oct 08, 2002 4.058 4.070 3.983 4.059 342,078 -0.01(-0.18%)
Oct 07, 2002 4.114 4.130 4.047 4.067 368,671 -0.06(-1.56%)
Oct 04, 2002 4.213 4.215 4.130 4.131 255,853 -0.07(-1.65%)
Oct 03, 2002 4.219 4.227 4.191 4.201 200,653 -0.01(-0.27%)
Oct 02, 2002 4.244 4.259 4.209 4.212 236,110 -0.04(-0.96%)
Oct 01, 2002 4.250 4.259 4.196 4.253 261,091 +0.01(+0.35%)
Sep 30, 2002 4.244 4.264 4.214 4.238 280,834 -0.01(-0.15%)
Sep 27, 2002 4.337 4.342 4.244 4.244 375,520 -0.12(-2.84%)
Sep 26, 2002 4.250 4.368 4.250 4.368 3,505,397 +0.13(+2.95%)
Sep 25, 2002 4.220 4.260 4.219 4.243 356,986 +0.02(+0.38%)
Sep 24, 2002 4.203 4.238 4.202 4.227 583,830 +0.02(+0.41%)
Sep 23, 2002 4.250 4.250 4.183 4.209 328,379 -0.06(-1.40%)
Sep 20, 2002 4.201 4.269 4.170 4.269 706,720 +0.11(+2.66%)
Sep 19, 2002 4.193 4.215 4.158 4.158 222,008 -0.05(-1.12%)
Sep 18, 2002 4.201 4.220 4.170 4.206 231,678 +0.02(+0.56%)
Sep 17, 2002 4.225 4.232 4.181 4.182 277,208 -0.03(-0.82%)
Sep 16, 2002 4.225 4.225 4.183 4.217 163,988 -0.01(-0.21%)
Sep 13, 2002 4.188 4.225 4.157 4.225 203,877 +0.06(+1.37%)
Sep 12, 2002 4.194 4.202 4.141 4.168 204,682 -0.01(-0.18%)
Sep 11, 2002 4.176 4.189 4.156 4.176 215,158 +0.01(+0.15%)
Sep 10, 2002 4.182 4.182 4.147 4.170 201,056 +0.00(+0.03%)
Sep 09, 2002 4.182 4.201 4.160 4.168 341,272 -0.03(-0.77%)
Sep 06, 2002 4.170 4.201 4.157 4.201 209,115 +0.06(+1.50%)
Sep 05, 2002 4.201 4.206 4.126 4.139 220,799 -0.05(-1.30%)
Sep 04, 2002 4.108 4.194 4.108 4.193 309,844 +0.05(+1.17%)
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.