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

Realty Income Corp (NY: O )

53.71 -0.09 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 10, 2002 3.666 3.734 3.666 3.722 259,856 +0.06(+1.53%)
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.