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 (%)
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%)
May 01, 2002 4.227 4.227 4.140 4.214 283,114 +0.01(+0.15%)
Apr 30, 2002 4.105 4.211 4.105 4.208 436,702 +0.12(+2.83%)
Apr 29, 2002 4.061 4.096 4.058 4.092 1,684,253 -0.00(-0.12%)
Apr 26, 2002 4.108 4.115 4.080 4.097 267,074 -0.02(-0.54%)
Apr 25, 2002 4.065 4.127 4.052 4.120 245,820 +0.08(+1.94%)
Apr 24, 2002 4.071 4.090 4.031 4.041 263,064 +0.00(+0.03%)
Apr 23, 2002 4.146 4.146 4.021 4.040 453,946 -0.04(-0.98%)
Apr 22, 2002 4.065 4.080 4.052 4.080 267,876 +0.00(+0.09%)
Apr 19, 2002 4.116 4.140 4.070 4.076 194,892 -0.04(-1.03%)
Apr 18, 2002 4.046 4.122 4.046 4.118 415,850 +0.07(+1.79%)
Apr 17, 2002 4.202 4.202 4.002 4.046 714,203 -0.17(-3.94%)
Apr 16, 2002 4.258 4.264 4.193 4.212 461,565 -0.03(-0.65%)
Apr 15, 2002 4.320 4.332 4.221 4.239 301,561 -0.08(-1.88%)
Apr 12, 2002 4.252 4.320 4.242 4.320 335,647 +0.07(+1.73%)
Apr 11, 2002 4.245 4.270 4.239 4.247 249,028 -0.01(-0.18%)
Apr 10, 2002 4.233 4.280 4.202 4.254 441,915 +0.04(+1.01%)
Apr 09, 2002 4.127 4.270 4.127 4.212 358,104 +0.07(+1.62%)
Apr 08, 2002 4.107 4.146 4.077 4.145 259,455 +0.03(+0.73%)
Apr 05, 2002 4.140 4.140 4.108 4.115 534,950 -0.02(-0.60%)
Apr 04, 2002 4.158 4.158 4.120 4.140 350,485 +0.00(+0.06%)
Apr 03, 2002 4.146 4.146 4.123 4.137 216,145 -0.00(-0.06%)
Apr 02, 2002 4.140 4.152 4.121 4.140 202,511 +0.01(+0.24%)
Apr 01, 2002 4.090 4.214 4.060 4.130 288,328 -0.01(-0.24%)
Mar 29, 2002 4.112 4.141 4.108 4.140 286,724 +0.00(+0.00%)
Mar 28, 2002 4.112 4.141 4.108 4.140 286,724 +0.03(+0.76%)
Mar 27, 2002 4.096 4.113 4.078 4.108 298,353 +0.01(+0.15%)
Mar 26, 2002 4.052 4.102 4.041 4.102 198,902 +0.04(+0.92%)
Mar 25, 2002 4.065 4.066 4.021 4.065 214,140 +0.01(+0.22%)
Mar 22, 2002 4.017 4.090 4.017 4.056 270,683 +0.03(+0.74%)
Mar 21, 2002 4.002 4.026 3.990 4.026 183,262 +0.01(+0.28%)
Mar 20, 2002 4.039 4.040 3.996 4.015 175,242 -0.04(-0.92%)
Mar 19, 2002 4.046 4.061 4.036 4.052 285,119 +0.01(+0.15%)
Mar 18, 2002 4.017 4.046 3.990 4.046 241,409 +0.05(+1.25%)
Mar 15, 2002 3.952 4.009 3.952 3.996 414,246 +0.01(+0.31%)
Mar 14, 2002 3.989 3.990 3.980 3.984 235,394 -0.00(-0.12%)
Mar 13, 2002 3.984 3.989 3.965 3.989 191,283 +0.00(+0.13%)
Mar 12, 2002 3.990 3.991 3.974 3.984 201,308 -0.00(-0.12%)
Mar 11, 2002 3.996 4.000 3.967 3.989 190,079 -0.01(-0.19%)
Mar 08, 2002 3.977 3.996 3.965 3.996 199,704 +0.02(+0.47%)
Mar 07, 2002 3.990 4.009 3.952 3.977 351,287 -0.02(-0.62%)
Mar 06, 2002 3.996 4.012 3.971 4.002 192,085 -0.01(-0.31%)
Mar 05, 2002 3.989 4.027 3.975 4.015 324,018 +0.03(+0.81%)
Mar 04, 2002 3.952 3.984 3.934 3.982 347,276 +0.07(+1.72%)
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.