Skip to main content

Realty Income Corp (NY: O )

53.98 +0.47 (+0.87%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2002 3.859 3.915 3.847 3.915 400,210 +0.06(+1.62%)
Feb 28, 2002 3.890 3.896 3.799 3.853 1,235,118 -0.09(-2.34%)
Feb 27, 2002 3.971 3.971 3.925 3.945 297,952 -0.03(-0.82%)
Feb 26, 2002 3.984 3.987 3.956 3.977 269,079 +0.01(+0.16%)
Feb 25, 2002 3.952 3.986 3.940 3.971 375,748 +0.01(+0.38%)
Feb 22, 2002 3.904 3.977 3.904 3.956 316,398 +0.05(+1.37%)
Feb 21, 2002 3.959 3.965 3.903 3.903 259,856 -0.05(-1.39%)
Feb 20, 2002 3.959 3.959 3.924 3.957 368,129 +0.01(+0.19%)
Feb 19, 2002 3.977 3.984 3.934 3.950 232,988 -0.02(-0.53%)
Feb 18, 2002 3.928 3.981 3.928 3.971 323,216 +0.00(+0.00%)
Feb 15, 2002 3.928 3.981 3.928 3.971 323,216 +0.04(+1.08%)
Feb 14, 2002 3.986 3.987 3.928 3.929 282,713 -0.05(-1.38%)
Feb 13, 2002 3.959 3.984 3.952 3.984 244,216 +0.01(+0.19%)
Feb 12, 2002 3.952 3.986 3.928 3.976 271,084 +0.00(+0.09%)
Feb 11, 2002 3.959 3.984 3.952 3.972 392,591 +0.03(+0.73%)
Feb 08, 2002 3.865 3.946 3.853 3.944 317,602 +0.08(+2.20%)
Feb 07, 2002 3.859 3.871 3.837 3.859 293,541 -0.00(-0.10%)
Feb 06, 2002 3.865 3.875 3.815 3.863 251,434 +0.00(+0.00%)
Feb 05, 2002 3.890 3.890 3.847 3.863 255,445 -0.01(-0.39%)
Feb 04, 2002 3.840 3.896 3.834 3.878 244,617 +0.06(+1.47%)
Feb 01, 2002 3.865 3.874 3.822 3.822 263,465 -0.04(-0.97%)
Jan 31, 2002 3.928 3.928 3.838 3.859 285,119 -0.05(-1.31%)
Jan 30, 2002 3.853 3.915 3.828 3.910 224,567 +0.04(+1.16%)
Jan 29, 2002 3.840 3.865 3.828 3.865 271,485 +0.01(+0.16%)
Jan 28, 2002 3.890 3.896 3.830 3.859 247,023 -0.02(-0.64%)
Jan 25, 2002 3.903 3.921 3.865 3.884 297,551 -0.05(-1.27%)
Jan 24, 2002 3.940 3.952 3.909 3.934 330,434 -0.01(-0.32%)
Jan 23, 2002 3.940 3.971 3.934 3.946 522,920 +0.01(+0.32%)
Jan 22, 2002 3.903 3.969 3.891 3.934 593,899 +0.06(+1.61%)
Jan 21, 2002 3.865 3.928 3.859 3.871 413,845 +0.00(+0.00%)
Jan 18, 2002 3.865 3.928 3.859 3.871 413,845 +0.00(+0.13%)
Jan 17, 2002 3.815 3.866 3.815 3.866 325,622 +0.07(+1.77%)
Jan 16, 2002 3.840 3.840 3.783 3.799 284,317 -0.03(-0.72%)
Jan 15, 2002 3.828 3.828 3.782 3.827 304,769 +0.02(+0.62%)
Jan 14, 2002 3.753 3.803 3.728 3.803 528,534 +0.07(+2.01%)
Jan 11, 2002 3.741 3.741 3.716 3.728 196,897 +0.01(+0.17%)
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.