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 (%)
Aug 30, 2002 4.240 4.255 4.215 4.215 313,508 -0.02(-0.59%)
Aug 29, 2002 4.228 4.265 4.196 4.240 406,518 -0.02(-0.58%)
Aug 28, 2002 4.191 4.272 4.191 4.265 415,338 +0.08(+1.94%)
Aug 27, 2002 4.265 4.268 4.184 4.184 389,279 -0.06(-1.32%)
Aug 26, 2002 4.169 4.240 4.159 4.240 1,884,258 +0.07(+1.77%)
Aug 23, 2002 4.191 4.198 4.156 4.167 205,664 -0.01(-0.27%)
Aug 22, 2002 4.191 4.207 4.117 4.178 353,599 -0.02(-0.45%)
Aug 21, 2002 4.166 4.203 4.128 4.197 269,008 +0.06(+1.36%)
Aug 20, 2002 4.159 4.164 4.128 4.141 256,579 -0.06(-1.48%)
Aug 16, 2002 4.169 4.203 4.166 4.203 278,228 +0.04(+1.05%)
Aug 15, 2002 4.169 4.178 4.124 4.159 297,071 +0.00(+0.00%)
Aug 14, 2002 4.091 4.159 4.060 4.159 259,787 +0.09(+2.21%)
Aug 13, 2002 4.147 4.177 4.066 4.070 300,679 -0.08(-1.86%)
Aug 12, 2002 4.161 4.173 4.111 4.147 308,296 -0.04(-1.04%)
Aug 07, 2002 4.103 4.191 4.088 4.191 399,302 +0.09(+2.13%)
Aug 06, 2002 4.035 4.103 4.027 4.103 388,077 +0.09(+2.17%)
Aug 05, 2002 4.053 4.062 3.976 4.016 403,712 -0.06(-1.38%)
Aug 02, 2002 4.197 4.197 4.053 4.072 388,878 -0.11(-2.68%)
Aug 01, 2002 4.184 4.207 4.141 4.184 509,952 -0.03(-0.74%)
Jul 31, 2002 4.128 4.222 4.109 4.215 1,110,109 +0.06(+1.50%)
Jul 30, 2002 4.134 4.166 4.065 4.153 1,415,198 -0.01(-0.30%)
Jul 29, 2002 4.117 4.167 4.092 4.166 1,257,241 +0.05(+1.24%)
Jul 26, 2002 3.916 4.127 3.897 4.114 1,285,705 +0.29(+7.63%)
Jul 25, 2002 3.692 3.823 3.629 3.823 1,005,472 +0.13(+3.55%)
Jul 24, 2002 3.567 3.692 3.355 3.692 1,644,516 +0.03(+0.85%)
Jul 23, 2002 3.991 4.003 3.617 3.660 5,332,051 -0.34(-8.57%)
Jul 22, 2002 4.041 4.085 3.996 4.003 1,365,085 -0.04(-0.96%)
Jul 19, 2002 4.099 4.099 4.038 4.042 2,444,324 -0.17(-3.97%)
Jul 17, 2002 4.234 4.282 4.153 4.209 330,346 +0.02(+0.51%)
Jul 12, 2002 4.234 4.294 4.178 4.188 350,792 -0.06(-1.38%)
Jul 11, 2002 4.396 4.396 4.141 4.247 613,787 -0.16(-3.73%)
Jul 10, 2002 4.464 4.484 4.370 4.411 343,175 -0.02(-0.48%)
Jul 09, 2002 4.399 4.432 4.399 4.432 370,036 +0.03(+0.68%)
Jul 08, 2002 4.446 4.446 4.403 4.403 334,756 -0.04(-0.98%)
Jul 05, 2002 4.384 4.489 4.384 4.446 135,907 +0.04(+0.99%)
Jul 04, 2002 4.446 4.471 4.340 4.403 339,567 +0.00(+0.00%)
Jul 03, 2002 4.446 4.471 4.340 4.403 339,567 -0.05(-1.06%)
Jul 02, 2002 4.490 4.509 4.415 4.450 588,931 -0.09(-1.98%)
Jul 01, 2002 4.627 4.627 4.532 4.540 361,617 -0.06(-1.41%)
Jun 28, 2002 4.558 4.613 4.546 4.605 738,469 +0.05(+1.01%)
Jun 27, 2002 4.484 4.558 4.479 4.558 334,355 +0.04(+0.83%)
Jun 26, 2002 4.469 4.521 4.457 4.521 328,342 +0.05(+1.17%)
Jun 25, 2002 4.502 4.532 4.464 4.469 368,432 +0.01(+0.31%)
Jun 21, 2002 4.415 4.489 4.408 4.455 460,240 +0.07(+1.62%)
Jun 20, 2002 4.353 4.425 4.334 4.384 300,679 +0.05(+1.15%)
Jun 19, 2002 4.350 4.420 4.328 4.334 379,658 -0.02(-0.57%)
Jun 18, 2002 4.346 4.415 4.344 4.359 383,667 +0.00(+0.03%)
Jun 17, 2002 4.331 4.364 4.324 4.358 317,918 +0.04(+1.01%)
Jun 14, 2002 4.278 4.321 4.235 4.314 284,643 +0.02(+0.55%)
Jun 12, 2002 4.209 4.290 4.209 4.290 357,608 +0.05(+1.18%)
Jun 11, 2002 4.203 4.265 4.203 4.240 301,882 +0.05(+1.13%)
Jun 10, 2002 4.203 4.240 4.192 4.193 242,147 -0.02(-0.44%)
Jun 07, 2002 4.240 4.240 4.178 4.212 253,773 -0.02(-0.41%)
Jun 06, 2002 4.259 4.270 4.228 4.229 222,101 -0.04(-0.93%)
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.