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 (%)
Nov 29, 2002 4.384 4.398 4.346 4.359 99,424 -0.01(-0.29%)
Nov 27, 2002 4.321 4.380 4.321 4.371 247,759 +0.01(+0.34%)
Nov 26, 2002 4.403 4.403 4.344 4.356 267,003 -0.03(-0.77%)
Nov 25, 2002 4.384 4.408 4.346 4.390 262,994 +0.01(+0.14%)
Nov 22, 2002 4.340 4.390 4.321 4.384 323,932 +0.05(+1.09%)
Nov 21, 2002 4.340 4.346 4.309 4.336 347,184 -0.00(-0.06%)
Nov 20, 2002 4.334 4.344 4.313 4.339 292,661 +0.01(+0.26%)
Nov 19, 2002 4.309 4.336 4.309 4.328 198,047 +0.00(+0.12%)
Nov 18, 2002 4.378 4.378 4.303 4.323 344,779 -0.02(-0.57%)
Nov 15, 2002 4.359 4.368 4.346 4.348 258,183 -0.00(-0.11%)
Nov 14, 2002 4.303 4.365 4.285 4.353 272,215 +0.08(+1.90%)
Nov 13, 2002 4.297 4.334 4.272 4.272 293,864 -0.00(-0.12%)
Nov 12, 2002 4.209 4.283 4.209 4.277 229,318 +0.08(+1.90%)
Nov 11, 2002 4.284 4.284 4.197 4.197 139,515 -0.07(-1.69%)
Nov 08, 2002 4.222 4.272 4.194 4.269 246,156 +0.05(+1.12%)
Nov 07, 2002 4.253 4.272 4.210 4.222 226,912 -0.03(-0.73%)
Nov 06, 2002 4.225 4.258 4.218 4.253 236,534 +0.03(+0.80%)
Nov 05, 2002 4.218 4.229 4.178 4.219 206,466 +0.00(+0.00%)
Nov 04, 2002 4.284 4.290 4.215 4.219 447,411 -0.01(-0.35%)
Nov 01, 2002 4.191 4.234 4.138 4.234 368,031 +0.06(+1.49%)
Oct 31, 2002 4.109 4.238 4.109 4.172 481,087 +0.06(+1.58%)
Oct 30, 2002 4.122 4.134 4.066 4.107 624,611 -0.05(-1.26%)
Oct 29, 2002 4.116 4.166 4.062 4.159 323,531 +0.03(+0.76%)
Oct 28, 2002 4.184 4.192 4.117 4.128 281,436 -0.04(-1.05%)
Oct 25, 2002 4.101 4.172 4.080 4.172 293,463 +0.07(+1.73%)
Oct 24, 2002 4.053 4.119 4.053 4.101 258,584 +0.02(+0.43%)
Oct 23, 2002 4.072 4.096 4.013 4.083 263,796 +0.01(+0.28%)
Oct 22, 2002 4.117 4.124 4.060 4.072 227,313 -0.04(-1.06%)
Oct 21, 2002 4.159 4.159 4.082 4.116 200,853 -0.04(-1.05%)
Oct 18, 2002 4.116 4.159 4.089 4.159 268,607 +0.07(+1.68%)
Oct 17, 2002 4.028 4.109 4.028 4.091 216,489 +0.09(+2.18%)
Oct 16, 2002 4.091 4.109 3.987 4.003 260,989 -0.06(-1.53%)
Oct 15, 2002 3.972 4.066 3.960 4.066 487,100 +0.12(+2.97%)
Oct 14, 2002 3.996 4.003 3.936 3.949 321,526 -0.06(-1.49%)
Oct 11, 2002 3.978 4.041 3.978 4.008 407,320 +0.05(+1.23%)
Oct 10, 2002 3.897 3.960 3.816 3.960 805,420 +0.02(+0.47%)
Oct 09, 2002 4.091 4.097 3.941 3.941 578,106 -0.14(-3.39%)
Oct 08, 2002 4.078 4.091 4.003 4.080 340,369 -0.01(-0.18%)
Oct 07, 2002 4.134 4.151 4.067 4.087 366,829 -0.06(-1.56%)
Oct 04, 2002 4.234 4.237 4.151 4.152 254,575 -0.07(-1.65%)
Oct 03, 2002 4.240 4.248 4.212 4.222 199,651 -0.01(-0.27%)
Oct 02, 2002 4.265 4.280 4.230 4.233 234,930 -0.04(-0.96%)
Oct 01, 2002 4.272 4.280 4.217 4.274 259,787 +0.01(+0.35%)
Sep 30, 2002 4.265 4.285 4.235 4.259 279,431 -0.01(-0.15%)
Sep 27, 2002 4.359 4.364 4.265 4.265 373,644 -0.12(-2.84%)
Sep 26, 2002 4.272 4.390 4.272 4.390 3,487,883 +0.13(+2.95%)
Sep 25, 2002 4.242 4.282 4.240 4.264 355,202 +0.02(+0.38%)
Sep 24, 2002 4.224 4.259 4.223 4.248 580,912 +0.02(+0.41%)
Sep 23, 2002 4.272 4.272 4.204 4.230 326,738 -0.06(-1.40%)
Sep 20, 2002 4.222 4.290 4.191 4.290 703,189 +0.11(+2.66%)
Sep 19, 2002 4.214 4.237 4.179 4.179 220,899 -0.05(-1.12%)
Sep 18, 2002 4.222 4.242 4.191 4.227 230,521 +0.02(+0.56%)
Sep 17, 2002 4.247 4.253 4.202 4.203 275,823 -0.03(-0.82%)
Sep 16, 2002 4.247 4.247 4.204 4.238 163,168 -0.01(-0.21%)
Sep 13, 2002 4.209 4.247 4.178 4.247 202,858 +0.06(+1.37%)
Sep 12, 2002 4.215 4.223 4.162 4.189 203,660 -0.01(-0.18%)
Sep 11, 2002 4.197 4.210 4.177 4.197 214,083 +0.01(+0.15%)
Sep 10, 2002 4.203 4.203 4.168 4.191 200,052 +0.00(+0.03%)
Sep 09, 2002 4.203 4.222 4.181 4.189 339,567 -0.03(-0.77%)
Sep 06, 2002 4.191 4.222 4.178 4.222 208,070 +0.06(+1.50%)
Sep 05, 2002 4.222 4.227 4.147 4.159 219,696 -0.05(-1.30%)
Sep 04, 2002 4.128 4.215 4.128 4.214 308,296 +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.