Indicators

Realty Income Corp (NY: O )

55.01 +0.38 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	4.108	4.201	4.089	4.194	1,115,683	+0.06(+1.50%)
Jul 30, 2002	4.114	4.145	4.044	4.132	1,422,305	-0.01(-0.30%)
Jul 29, 2002	4.096	4.146	4.072	4.145	1,263,554	+0.05(+1.24%)
Jul 26, 2002	3.897	4.106	3.878	4.094	1,292,162	+0.29(+7.63%)
Jul 25, 2002	3.673	3.803	3.611	3.803	1,010,521	+0.13(+3.55%)
Jul 24, 2002	3.549	3.673	3.338	3.673	1,652,774	+0.03(+0.85%)
Jul 23, 2002	3.971	3.983	3.599	3.642	5,358,826	-0.34(-8.57%)
Jul 22, 2002	4.021	4.064	3.976	3.983	1,371,940	-0.04(-0.96%)
Jul 19, 2002	4.079	4.079	4.018	4.022	2,456,598	-0.17(-3.97%)
Jul 17, 2002	4.213	4.260	4.132	4.188	332,005	+0.02(+0.51%)
Jul 12, 2002	4.213	4.273	4.157	4.167	352,554	-0.06(-1.38%)
Jul 11, 2002	4.374	4.374	4.120	4.225	616,869	-0.16(-3.73%)
Jul 10, 2002	4.441	4.461	4.348	4.389	344,898	-0.02(-0.48%)
Jul 09, 2002	4.377	4.410	4.377	4.410	371,894	+0.03(+0.68%)
Jul 08, 2002	4.424	4.424	4.381	4.381	336,437	-0.04(-0.98%)
Jul 05, 2002	4.362	4.466	4.362	4.424	136,589	+0.04(+0.99%)
Jul 04, 2002	4.424	4.449	4.318	4.381	341,272	+0.00(+0.00%)
Jul 03, 2002	4.424	4.449	4.318	4.381	341,272	-0.05(-1.07%)
Jul 02, 2002	4.467	4.486	4.393	4.428	591,888	-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.