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

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2002 3.691 3.806 3.691 3.747 535,677 +0.06(+1.58%)
Oct 30, 2002 3.702 3.713 3.651 3.688 695,488 -0.05(-1.26%)
Oct 29, 2002 3.696 3.741 3.648 3.735 360,243 +0.03(+0.76%)
Oct 28, 2002 3.758 3.765 3.697 3.707 313,371 -0.04(-1.05%)
Oct 25, 2002 3.683 3.747 3.664 3.747 326,763 +0.06(+1.73%)
Oct 24, 2002 3.640 3.700 3.640 3.683 287,926 +0.02(+0.43%)
Oct 23, 2002 3.657 3.678 3.604 3.667 293,729 +0.01(+0.28%)
Oct 22, 2002 3.697 3.704 3.646 3.657 253,107 -0.04(-1.06%)
Oct 21, 2002 3.735 3.735 3.666 3.696 223,645 -0.04(-1.05%)
Oct 18, 2002 3.696 3.735 3.673 3.735 299,086 +0.06(+1.68%)
Oct 17, 2002 3.618 3.691 3.618 3.674 241,054 +0.08(+2.18%)
Oct 16, 2002 3.674 3.691 3.581 3.595 290,605 -0.06(-1.53%)
Oct 15, 2002 3.567 3.651 3.556 3.651 542,373 +0.11(+2.97%)
Oct 14, 2002 3.589 3.595 3.535 3.546 358,011 -0.05(-1.49%)
Oct 11, 2002 3.573 3.629 3.573 3.600 453,540 +0.04(+1.23%)
Oct 10, 2002 3.500 3.556 3.427 3.556 896,813 +0.02(+0.47%)
Oct 09, 2002 3.674 3.679 3.539 3.539 643,706 -0.12(-3.39%)
Oct 08, 2002 3.663 3.674 3.595 3.664 378,992 -0.01(-0.18%)
Oct 07, 2002 3.713 3.728 3.653 3.670 408,454 -0.06(-1.56%)
Oct 04, 2002 3.803 3.805 3.728 3.729 283,462 -0.06(-1.65%)
Oct 03, 2002 3.808 3.815 3.783 3.791 222,306 -0.01(-0.27%)
Oct 02, 2002 3.831 3.844 3.799 3.802 261,589 -0.04(-0.96%)
Oct 01, 2002 3.836 3.844 3.787 3.838 289,265 +0.01(+0.35%)
Sep 30, 2002 3.831 3.849 3.804 3.825 311,139 -0.01(-0.15%)
Sep 27, 2002 3.915 3.919 3.831 3.831 416,043 -0.11(-2.84%)
Sep 26, 2002 3.836 3.943 3.836 3.943 3,883,663 +0.11(+2.95%)
Sep 25, 2002 3.809 3.845 3.808 3.830 395,508 +0.01(+0.38%)
Sep 24, 2002 3.794 3.825 3.793 3.815 646,830 +0.02(+0.41%)
Sep 23, 2002 3.836 3.836 3.776 3.799 363,814 -0.05(-1.40%)
Sep 20, 2002 3.791 3.853 3.763 3.853 782,982 +0.10(+2.66%)
Sep 19, 2002 3.785 3.805 3.753 3.753 245,965 -0.04(-1.12%)
Sep 18, 2002 3.791 3.809 3.763 3.796 256,678 +0.02(+0.56%)
Sep 17, 2002 3.814 3.819 3.774 3.775 307,121 -0.03(-0.82%)
Sep 16, 2002 3.814 3.814 3.776 3.806 181,684 -0.01(-0.21%)
Sep 13, 2002 3.780 3.814 3.752 3.814 225,877 +0.05(+1.37%)
Sep 12, 2002 3.786 3.793 3.738 3.762 226,770 -0.01(-0.18%)
Sep 11, 2002 3.769 3.781 3.751 3.769 238,376 +0.01(+0.15%)
Sep 10, 2002 3.775 3.775 3.743 3.763 222,752 +0.00(+0.03%)
Sep 09, 2002 3.775 3.791 3.755 3.762 378,099 -0.03(-0.77%)
Sep 06, 2002 3.763 3.791 3.752 3.791 231,680 +0.06(+1.50%)
Sep 05, 2002 3.791 3.796 3.724 3.735 244,626 -0.05(-1.30%)
Sep 04, 2002 3.707 3.786 3.707 3.785 343,280 +0.04(+1.17%)
Sep 03, 2002 3.786 3.786 3.739 3.741 410,239 -0.04(-1.18%)
Aug 30, 2002 3.808 3.822 3.786 3.786 349,083 -0.02(-0.59%)
Aug 29, 2002 3.797 3.831 3.768 3.808 452,647 -0.02(-0.58%)
Aug 28, 2002 3.763 3.836 3.763 3.831 462,468 +0.07(+1.94%)
Aug 27, 2002 3.831 3.833 3.758 3.758 433,452 -0.05(-1.32%)
Aug 26, 2002 3.744 3.808 3.735 3.808 2,098,071 +0.07(+1.77%)
Aug 23, 2002 3.763 3.770 3.732 3.742 229,002 -0.01(-0.27%)
Aug 22, 2002 3.763 3.778 3.697 3.752 393,723 -0.02(-0.45%)
Aug 21, 2002 3.741 3.775 3.707 3.769 299,533 +0.05(+1.36%)
Aug 20, 2002 3.735 3.740 3.707 3.719 285,694 -0.06(-1.48%)
Aug 16, 2002 3.744 3.775 3.741 3.775 309,800 +0.04(+1.05%)
Aug 15, 2002 3.744 3.752 3.704 3.735 330,781 +0.00(+0.00%)
Aug 14, 2002 3.674 3.735 3.646 3.735 289,265 +0.08(+2.21%)
Aug 13, 2002 3.724 3.751 3.651 3.655 334,798 -0.07(-1.86%)
Aug 12, 2002 3.737 3.748 3.692 3.724 343,280 -0.04(-1.04%)
Aug 07, 2002 3.685 3.763 3.672 3.763 444,612 +0.08(+2.13%)
Aug 06, 2002 3.623 3.685 3.617 3.685 432,113 +0.08(+2.17%)
Aug 05, 2002 3.640 3.648 3.571 3.607 449,522 -0.05(-1.38%)
Aug 02, 2002 3.769 3.769 3.640 3.657 433,006 -0.10(-2.68%)
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.