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 (%)
Jul 31, 2002 4.127 4.221 4.108 4.214 1,110,403 +0.06(+1.50%)
Jul 30, 2002 4.133 4.164 4.063 4.152 1,415,574 -0.01(-0.30%)
Jul 29, 2002 4.116 4.166 4.091 4.164 1,257,575 +0.05(+1.24%)
Jul 26, 2002 3.915 4.126 3.896 4.113 1,286,047 +0.29(+7.63%)
Jul 25, 2002 3.691 3.822 3.628 3.822 1,005,739 +0.13(+3.55%)
Jul 24, 2002 3.566 3.691 3.354 3.691 1,644,953 +0.03(+0.85%)
Jul 23, 2002 3.990 4.002 3.616 3.659 5,333,468 -0.34(-8.57%)
Jul 22, 2002 4.040 4.083 3.995 4.002 1,365,448 -0.04(-0.96%)
Jul 19, 2002 4.098 4.098 4.037 4.041 2,444,974 -0.17(-3.97%)
Jul 17, 2002 4.233 4.280 4.152 4.208 330,434 +0.02(+0.51%)
Jul 12, 2002 4.233 4.293 4.177 4.187 350,886 -0.06(-1.38%)
Jul 11, 2002 4.395 4.395 4.140 4.245 613,950 -0.16(-3.73%)
Jul 10, 2002 4.462 4.482 4.369 4.410 343,266 -0.02(-0.48%)
Jul 09, 2002 4.398 4.431 4.398 4.431 370,134 +0.03(+0.68%)
Jul 08, 2002 4.445 4.445 4.401 4.401 334,845 -0.04(-0.98%)
Jul 05, 2002 4.383 4.487 4.383 4.445 135,943 +0.04(+0.99%)
Jul 04, 2002 4.445 4.470 4.339 4.401 339,657 +0.00(+0.00%)
Jul 03, 2002 4.445 4.470 4.339 4.401 339,657 -0.05(-1.07%)
Jul 02, 2002 4.489 4.507 4.414 4.449 589,087 -0.09(-1.98%)
Jul 01, 2002 4.626 4.626 4.531 4.539 361,713 -0.06(-1.41%)
Jun 28, 2002 4.557 4.612 4.545 4.603 738,665 +0.05(+1.01%)
Jun 27, 2002 4.482 4.557 4.477 4.557 334,444 +0.04(+0.83%)
Jun 26, 2002 4.467 4.520 4.456 4.520 328,429 +0.05(+1.17%)
Jun 25, 2002 4.501 4.531 4.462 4.467 368,530 +0.01(+0.31%)
Jun 21, 2002 4.414 4.487 4.406 4.454 460,362 +0.07(+1.62%)
Jun 20, 2002 4.351 4.424 4.333 4.383 300,759 +0.05(+1.15%)
Jun 19, 2002 4.349 4.419 4.327 4.333 379,758 -0.02(-0.57%)
Jun 18, 2002 4.345 4.414 4.343 4.358 383,769 +0.00(+0.03%)
Jun 17, 2002 4.330 4.363 4.323 4.356 318,003 +0.04(+1.01%)
Jun 14, 2002 4.277 4.320 4.234 4.313 284,718 +0.02(+0.55%)
Jun 12, 2002 4.208 4.289 4.208 4.289 357,703 +0.05(+1.18%)
Jun 11, 2002 4.202 4.264 4.202 4.239 301,962 +0.05(+1.13%)
Jun 10, 2002 4.202 4.239 4.191 4.192 242,211 -0.02(-0.44%)
Jun 07, 2002 4.239 4.239 4.177 4.211 253,840 -0.02(-0.41%)
Jun 06, 2002 4.258 4.269 4.227 4.228 222,160 -0.04(-0.93%)
Jun 05, 2002 4.277 4.277 4.241 4.268 214,541 -0.01(-0.20%)
May 31, 2002 4.320 4.333 4.277 4.277 281,109 +0.00(+0.00%)
May 28, 2002 4.241 4.289 4.194 4.277 250,231 +0.04(+0.88%)
May 27, 2002 4.227 4.294 4.216 4.239 282,713 +0.00(+0.00%)
May 24, 2002 4.227 4.294 4.216 4.239 282,713 -0.00(-0.12%)
May 23, 2002 4.208 4.239 4.157 4.244 282,713 +0.05(+1.31%)
May 22, 2002 4.189 4.211 4.177 4.189 226,973 +0.01(+0.15%)
May 21, 2002 4.196 4.196 4.154 4.183 202,511 +0.00(+0.00%)
May 20, 2002 4.183 4.213 4.158 4.183 157,196 +0.01(+0.21%)
May 17, 2002 4.183 4.189 4.153 4.174 172,435 -0.01(-0.21%)
May 16, 2002 4.214 4.221 4.174 4.183 224,166 -0.04(-1.03%)
May 15, 2002 4.189 4.227 4.172 4.227 214,140 +0.06(+1.35%)
May 14, 2002 4.121 4.181 4.102 4.171 257,049 +0.03(+0.78%)
May 13, 2002 4.108 4.149 4.100 4.138 251,033 +0.02(+0.42%)
May 10, 2002 4.183 4.183 4.110 4.121 313,992 -0.04(-1.05%)
May 09, 2002 4.140 4.208 4.128 4.164 298,353 +0.02(+0.45%)
May 08, 2002 4.196 4.214 4.115 4.146 2,726,885 -0.04(-0.86%)
May 07, 2002 4.233 4.233 4.152 4.182 338,855 -0.03(-0.65%)
May 06, 2002 4.258 4.264 4.203 4.209 249,028 -0.04(-0.94%)
May 03, 2002 4.270 4.285 4.232 4.249 283,114 -0.02(-0.50%)
May 02, 2002 4.212 4.294 4.208 4.270 293,541 +0.06(+1.33%)
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.