Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

52.93 +0.13 (+0.25%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 3, 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 (%)
Sep 30, 2002 4.223 4.243 4.193 4.217 282,230 -0.01(-0.15%)
Sep 27, 2002 4.316 4.321 4.223 4.223 377,387 -0.12(-2.84%)
Sep 26, 2002 4.229 4.347 4.229 4.347 3,522,825 +0.12(+2.95%)
Sep 25, 2002 4.200 4.239 4.198 4.222 358,761 +0.02(+0.38%)
Sep 24, 2002 4.182 4.217 4.181 4.206 586,732 +0.02(+0.41%)
Sep 23, 2002 4.229 4.229 4.163 4.188 330,011 -0.06(-1.40%)
Sep 20, 2002 4.180 4.248 4.149 4.248 710,234 +0.11(+2.66%)
Sep 19, 2002 4.172 4.195 4.138 4.138 223,112 -0.05(-1.12%)
Sep 18, 2002 4.180 4.200 4.149 4.185 232,830 +0.02(+0.56%)
Sep 17, 2002 4.205 4.211 4.160 4.161 278,586 -0.03(-0.82%)
Sep 16, 2002 4.205 4.205 4.163 4.196 164,803 -0.01(-0.21%)
Sep 13, 2002 4.167 4.205 4.137 4.205 204,890 +0.06(+1.37%)
Sep 12, 2002 4.174 4.181 4.121 4.148 205,700 -0.01(-0.18%)
Sep 11, 2002 4.155 4.169 4.135 4.155 216,228 +0.01(+0.15%)
Sep 10, 2002 4.161 4.161 4.127 4.149 202,056 +0.00(+0.03%)
Sep 09, 2002 4.161 4.180 4.139 4.148 342,969 -0.03(-0.77%)
Sep 06, 2002 4.149 4.180 4.137 4.180 210,154 +0.06(+1.50%)
Sep 05, 2002 4.180 4.185 4.106 4.118 221,897 -0.05(-1.30%)
Sep 04, 2002 4.087 4.174 4.087 4.172 311,385 +0.05(+1.17%)
Sep 03, 2002 4.174 4.174 4.122 4.124 372,123 -0.05(-1.18%)
Aug 30, 2002 4.198 4.213 4.174 4.174 316,649 -0.02(-0.59%)
Aug 29, 2002 4.186 4.223 4.154 4.198 410,591 -0.02(-0.58%)
Aug 28, 2002 4.149 4.229 4.149 4.223 419,499 +0.08(+1.94%)
Aug 27, 2002 4.223 4.226 4.143 4.143 393,179 -0.06(-1.32%)
Aug 26, 2002 4.128 4.198 4.118 4.198 1,903,135 +0.07(+1.77%)
Aug 23, 2002 4.149 4.156 4.114 4.125 207,725 -0.01(-0.27%)
Aug 22, 2002 4.149 4.165 4.076 4.137 357,141 -0.02(-0.45%)
Aug 21, 2002 4.124 4.161 4.087 4.155 271,703 +0.06(+1.36%)
Aug 20, 2002 4.118 4.123 4.087 4.100 259,150 -0.06(-1.48%)
Aug 16, 2002 4.128 4.161 4.124 4.161 281,016 +0.04(+1.05%)
Aug 15, 2002 4.128 4.137 4.083 4.118 300,047 +0.00(+0.00%)
Aug 14, 2002 4.050 4.118 4.019 4.118 262,389 +0.09(+2.21%)
Aug 13, 2002 4.106 4.135 4.025 4.029 303,691 -0.08(-1.86%)
Aug 12, 2002 4.119 4.132 4.070 4.106 311,385 -0.04(-1.04%)
Aug 07, 2002 4.063 4.149 4.048 4.149 403,302 +0.09(+2.13%)
Aug 06, 2002 3.995 4.063 3.987 4.063 391,964 +0.09(+2.17%)
Aug 05, 2002 4.013 4.022 3.937 3.976 407,756 -0.06(-1.38%)
Aug 02, 2002 4.155 4.155 4.013 4.032 392,774 -0.11(-2.68%)
Aug 01, 2002 4.143 4.165 4.100 4.143 515,061 -0.03(-0.74%)
Jul 31, 2002 4.087 4.180 4.069 4.174 1,121,230 +0.06(+1.50%)
Jul 30, 2002 4.093 4.124 4.024 4.112 1,429,376 -0.01(-0.30%)
Jul 29, 2002 4.076 4.125 4.051 4.124 1,269,836 +0.05(+1.24%)
Jul 26, 2002 3.877 4.086 3.859 4.074 1,298,586 +0.29(+7.63%)
Jul 25, 2002 3.655 3.785 3.593 3.785 1,015,545 +0.13(+3.55%)
Jul 24, 2002 3.532 3.655 3.322 3.655 1,660,992 +0.03(+0.85%)
Jul 23, 2002 3.951 3.964 3.581 3.624 5,385,469 -0.34(-8.57%)
Jul 22, 2002 4.001 4.044 3.956 3.964 1,378,761 -0.04(-0.96%)
Jul 19, 2002 4.059 4.059 3.998 4.002 2,468,812 -0.17(-3.97%)
Jul 17, 2002 4.192 4.239 4.112 4.167 333,656 +0.02(+0.51%)
Jul 12, 2002 4.192 4.251 4.137 4.146 354,307 -0.06(-1.38%)
Jul 11, 2002 4.353 4.353 4.100 4.205 619,936 -0.16(-3.73%)
Jul 10, 2002 4.419 4.439 4.327 4.367 346,613 -0.02(-0.48%)
Jul 09, 2002 4.355 4.388 4.355 4.388 373,743 +0.03(+0.68%)
Jul 08, 2002 4.402 4.402 4.359 4.359 338,110 -0.04(-0.98%)
Jul 05, 2002 4.340 4.444 4.340 4.402 137,268 +0.04(+0.99%)
Jul 04, 2002 4.402 4.427 4.297 4.359 342,969 +0.00(+0.00%)
Jul 03, 2002 4.402 4.427 4.297 4.359 342,969 -0.05(-1.06%)
Jul 02, 2002 4.445 4.464 4.371 4.406 594,831 -0.09(-1.98%)
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.