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

Realty Income Corp (NY: O )

55.26 +0.35 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Aug 30, 2002 4.220 4.235 4.196 4.196 314,999 -0.02(-0.59%)
Aug 29, 2002 4.208 4.245 4.176 4.220 408,451 -0.02(-0.58%)
Aug 28, 2002 4.171 4.251 4.171 4.245 417,313 +0.08(+1.94%)
Aug 27, 2002 4.245 4.248 4.164 4.164 391,130 -0.06(-1.32%)
Aug 26, 2002 4.150 4.220 4.140 4.220 1,893,217 +0.07(+1.77%)
Aug 23, 2002 4.171 4.178 4.136 4.147 206,642 -0.01(-0.27%)
Aug 22, 2002 4.171 4.187 4.097 4.158 355,280 -0.02(-0.45%)
Aug 21, 2002 4.146 4.183 4.109 4.177 270,287 +0.06(+1.36%)
Aug 20, 2002 4.140 4.145 4.109 4.121 257,799 -0.06(-1.48%)
Aug 16, 2002 4.150 4.183 4.146 4.183 279,551 +0.04(+1.05%)
Aug 15, 2002 4.150 4.158 4.105 4.140 298,483 +0.00(+0.00%)
Aug 14, 2002 4.071 4.140 4.040 4.140 261,022 +0.09(+2.21%)
Aug 13, 2002 4.127 4.157 4.047 4.050 302,109 -0.08(-1.86%)
Aug 12, 2002 4.141 4.153 4.091 4.127 309,762 -0.04(-1.04%)
Aug 07, 2002 4.084 4.171 4.069 4.171 401,201 +0.09(+2.13%)
Aug 06, 2002 4.016 4.084 4.008 4.084 389,922 +0.09(+2.17%)
Aug 05, 2002 4.034 4.043 3.957 3.997 405,631 -0.06(-1.38%)
Aug 02, 2002 4.177 4.177 4.034 4.053 390,727 -0.11(-2.68%)
Aug 01, 2002 4.164 4.187 4.121 4.164 512,377 -0.03(-0.74%)
Jul 31, 2002 4.109 4.202 4.090 4.196 1,115,387 +0.06(+1.50%)
Jul 30, 2002 4.115 4.146 4.045 4.133 1,421,927 -0.01(-0.30%)
Jul 29, 2002 4.097 4.147 4.073 4.146 1,263,219 +0.05(+1.24%)
Jul 26, 2002 3.898 4.107 3.879 4.095 1,291,818 +0.29(+7.63%)
Jul 25, 2002 3.674 3.804 3.612 3.804 1,010,253 +0.13(+3.55%)
Jul 24, 2002 3.550 3.674 3.339 3.674 1,652,335 +0.03(+0.85%)
Jul 23, 2002 3.972 3.984 3.600 3.643 5,357,403 -0.34(-8.57%)
Jul 22, 2002 4.022 4.065 3.977 3.984 1,371,575 -0.04(-0.96%)
Jul 19, 2002 4.080 4.080 4.019 4.023 2,455,946 -0.17(-3.97%)
Jul 17, 2002 4.214 4.261 4.133 4.189 331,917 +0.02(+0.51%)
Jul 12, 2002 4.214 4.274 4.158 4.168 352,460 -0.06(-1.38%)
Jul 11, 2002 4.375 4.375 4.121 4.227 616,705 -0.16(-3.73%)
Jul 10, 2002 4.443 4.462 4.349 4.390 344,807 -0.02(-0.48%)
Jul 09, 2002 4.378 4.411 4.378 4.411 371,795 +0.03(+0.68%)
Jul 08, 2002 4.425 4.425 4.382 4.382 336,348 -0.04(-0.98%)
Jul 05, 2002 4.363 4.467 4.363 4.425 136,553 +0.04(+0.99%)
Jul 04, 2002 4.425 4.450 4.320 4.382 341,181 +0.00(+0.00%)
Jul 03, 2002 4.425 4.450 4.320 4.382 341,181 -0.05(-1.07%)
Jul 02, 2002 4.469 4.487 4.394 4.429 591,731 -0.09(-1.98%)
Jul 01, 2002 4.605 4.605 4.511 4.518 363,336 -0.06(-1.41%)
Jun 28, 2002 4.537 4.591 4.524 4.583 741,980 +0.05(+1.01%)
Jun 27, 2002 4.462 4.537 4.457 4.537 335,945 +0.04(+0.83%)
Jun 26, 2002 4.447 4.500 4.436 4.500 329,903 +0.05(+1.17%)
Jun 25, 2002 4.481 4.511 4.443 4.447 370,184 +0.01(+0.31%)
Jun 21, 2002 4.394 4.467 4.387 4.434 462,428 +0.07(+1.62%)
Jun 20, 2002 4.332 4.404 4.313 4.363 302,109 +0.05(+1.15%)
Jun 19, 2002 4.330 4.399 4.307 4.313 381,463 -0.02(-0.57%)
Jun 18, 2002 4.326 4.394 4.323 4.338 385,491 +0.00(+0.03%)
Jun 17, 2002 4.311 4.343 4.303 4.337 319,430 +0.04(+1.01%)
Jun 14, 2002 4.258 4.301 4.215 4.294 285,996 +0.02(+0.55%)
Jun 12, 2002 4.189 4.270 4.189 4.270 359,308 +0.05(+1.18%)
Jun 11, 2002 4.183 4.245 4.183 4.220 303,317 +0.05(+1.13%)
Jun 10, 2002 4.183 4.220 4.172 4.173 243,298 -0.02(-0.44%)
Jun 07, 2002 4.220 4.220 4.158 4.192 254,980 -0.02(-0.41%)
Jun 06, 2002 4.239 4.250 4.208 4.209 223,157 -0.04(-0.93%)
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.