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 (%)
Sep 30, 2002	4.245	4.265	4.215	4.239	280,760	-0.01(-0.15%)
Sep 27, 2002	4.338	4.343	4.245	4.245	375,421	-0.12(-2.84%)
Sep 26, 2002	4.251	4.369	4.251	4.369	3,504,466	+0.13(+2.95%)
Sep 25, 2002	4.222	4.261	4.220	4.244	356,891	+0.02(+0.38%)
Sep 24, 2002	4.204	4.239	4.203	4.228	583,674	+0.02(+0.41%)
Sep 23, 2002	4.251	4.251	4.184	4.210	328,292	-0.06(-1.40%)
Sep 20, 2002	4.202	4.270	4.171	4.270	706,532	+0.11(+2.66%)
Sep 19, 2002	4.194	4.217	4.160	4.160	221,949	-0.05(-1.12%)
Sep 18, 2002	4.202	4.222	4.171	4.207	231,617	+0.02(+0.56%)
Sep 17, 2002	4.227	4.233	4.182	4.183	277,134	-0.03(-0.82%)
Sep 16, 2002	4.227	4.227	4.184	4.218	163,944	-0.01(-0.21%)
Sep 13, 2002	4.189	4.227	4.158	4.227	203,823	+0.06(+1.37%)
Sep 12, 2002	4.196	4.203	4.142	4.169	204,628	-0.01(-0.18%)
Sep 11, 2002	4.177	4.191	4.157	4.177	215,101	+0.01(+0.15%)
Sep 10, 2002	4.183	4.183	4.148	4.171	201,003	+0.00(+0.03%)
Sep 09, 2002	4.183	4.202	4.161	4.169	341,181	-0.03(-0.77%)
Sep 06, 2002	4.171	4.202	4.158	4.202	209,059	+0.06(+1.50%)
Sep 05, 2002	4.202	4.207	4.127	4.140	220,741	-0.05(-1.30%)
Sep 04, 2002	4.109	4.196	4.109	4.194	309,762	+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.