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

Realty Income Corp (NY: O )

53.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jun 28, 2002 4.558 4.613 4.546 4.605 738,469 +0.05(+1.01%)
Jun 27, 2002 4.484 4.558 4.479 4.558 334,355 +0.04(+0.83%)
Jun 26, 2002 4.469 4.521 4.457 4.521 328,342 +0.05(+1.17%)
Jun 25, 2002 4.502 4.532 4.464 4.469 368,432 +0.01(+0.31%)
Jun 21, 2002 4.415 4.489 4.408 4.455 460,240 +0.07(+1.62%)
Jun 20, 2002 4.353 4.425 4.334 4.384 300,679 +0.05(+1.15%)
Jun 19, 2002 4.350 4.420 4.328 4.334 379,658 -0.02(-0.57%)
Jun 18, 2002 4.346 4.415 4.344 4.359 383,667 +0.00(+0.03%)
Jun 17, 2002 4.331 4.364 4.324 4.358 317,918 +0.04(+1.01%)
Jun 14, 2002 4.278 4.321 4.235 4.314 284,643 +0.02(+0.55%)
Jun 12, 2002 4.209 4.290 4.209 4.290 357,608 +0.05(+1.18%)
Jun 11, 2002 4.203 4.265 4.203 4.240 301,882 +0.05(+1.13%)
Jun 10, 2002 4.203 4.240 4.192 4.193 242,147 -0.02(-0.44%)
Jun 07, 2002 4.240 4.240 4.178 4.212 253,773 -0.02(-0.41%)
Jun 06, 2002 4.259 4.270 4.228 4.229 222,101 -0.04(-0.93%)
Jun 05, 2002 4.278 4.278 4.242 4.269 214,484 -0.01(-0.20%)
May 31, 2002 4.321 4.334 4.278 4.278 281,035 +0.00(+0.00%)
May 28, 2002 4.242 4.290 4.196 4.278 250,165 +0.04(+0.88%)
May 27, 2002 4.228 4.295 4.217 4.240 282,638 +0.00(+0.00%)
May 24, 2002 4.228 4.295 4.217 4.240 282,638 -0.00(-0.12%)
May 23, 2002 4.209 4.240 4.158 4.245 282,638 +0.05(+1.31%)
May 22, 2002 4.191 4.212 4.178 4.191 226,912 +0.01(+0.15%)
May 21, 2002 4.197 4.197 4.156 4.184 202,457 +0.00(+0.00%)
May 20, 2002 4.184 4.214 4.159 4.184 157,155 +0.01(+0.21%)
May 17, 2002 4.184 4.191 4.154 4.176 172,389 -0.01(-0.21%)
May 16, 2002 4.215 4.222 4.176 4.184 224,106 -0.04(-1.03%)
May 15, 2002 4.191 4.228 4.173 4.228 214,083 +0.06(+1.35%)
May 14, 2002 4.122 4.182 4.103 4.172 256,980 +0.03(+0.78%)
May 13, 2002 4.109 4.151 4.101 4.139 250,967 +0.02(+0.42%)
May 10, 2002 4.184 4.184 4.111 4.122 313,909 -0.04(-1.05%)
May 09, 2002 4.141 4.209 4.129 4.166 298,274 +0.02(+0.45%)
May 08, 2002 4.197 4.215 4.116 4.147 2,726,161 -0.04(-0.86%)
May 07, 2002 4.234 4.234 4.153 4.183 338,765 -0.03(-0.65%)
May 06, 2002 4.259 4.265 4.204 4.210 248,962 -0.04(-0.94%)
May 03, 2002 4.272 4.287 4.233 4.250 283,039 -0.02(-0.50%)
May 02, 2002 4.213 4.295 4.209 4.272 293,463 +0.06(+1.33%)
May 01, 2002 4.228 4.228 4.141 4.215 283,039 +0.01(+0.15%)
Apr 30, 2002 4.106 4.212 4.106 4.209 436,586 +0.12(+2.83%)
Apr 29, 2002 4.062 4.097 4.060 4.093 1,683,805 -0.00(-0.12%)
Apr 26, 2002 4.109 4.116 4.081 4.098 267,003 -0.02(-0.54%)
Apr 25, 2002 4.066 4.128 4.053 4.121 245,755 +0.08(+1.94%)
Apr 24, 2002 4.072 4.091 4.032 4.042 262,994 +0.00(+0.03%)
Apr 23, 2002 4.147 4.147 4.022 4.041 453,825 -0.04(-0.98%)
Apr 22, 2002 4.066 4.081 4.053 4.081 267,805 +0.00(+0.09%)
Apr 19, 2002 4.117 4.141 4.071 4.077 194,840 -0.04(-1.03%)
Apr 18, 2002 4.047 4.123 4.047 4.119 415,739 +0.07(+1.79%)
Apr 17, 2002 4.203 4.203 4.003 4.047 714,013 -0.17(-3.94%)
Apr 16, 2002 4.259 4.265 4.194 4.213 461,442 -0.03(-0.65%)
Apr 15, 2002 4.321 4.333 4.222 4.240 301,481 -0.08(-1.88%)
Apr 12, 2002 4.253 4.321 4.243 4.321 335,558 +0.07(+1.73%)
Apr 11, 2002 4.247 4.272 4.240 4.248 248,962 -0.01(-0.18%)
Apr 10, 2002 4.234 4.282 4.203 4.255 441,798 +0.04(+1.01%)
Apr 09, 2002 4.128 4.272 4.128 4.213 358,009 +0.07(+1.62%)
Apr 08, 2002 4.108 4.147 4.078 4.146 259,386 +0.03(+0.73%)
Apr 05, 2002 4.141 4.141 4.109 4.116 534,808 -0.02(-0.60%)
Apr 04, 2002 4.159 4.159 4.121 4.141 350,391 +0.00(+0.06%)
Apr 03, 2002 4.147 4.147 4.124 4.138 216,088 -0.00(-0.06%)
Apr 02, 2002 4.141 4.153 4.122 4.141 202,457 +0.01(+0.24%)
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.