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 (%)
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%)

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.