Indicators

Realty Income Corp (NY: O )

53.37 +0.15 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	4.340	4.354	4.303	4.316	100,420	-0.01(-0.29%)
Nov 27, 2002	4.279	4.337	4.279	4.328	250,242	+0.01(+0.34%)
Nov 26, 2002	4.359	4.359	4.301	4.313	269,678	-0.03(-0.77%)
Nov 25, 2002	4.340	4.364	4.303	4.347	265,629	+0.01(+0.14%)
Nov 22, 2002	4.297	4.347	4.279	4.340	327,177	+0.05(+1.09%)
Nov 21, 2002	4.297	4.303	4.266	4.293	350,662	-0.00(-0.06%)
Nov 20, 2002	4.291	4.301	4.270	4.296	295,593	+0.01(+0.26%)
Nov 19, 2002	4.266	4.293	4.266	4.285	200,031	+0.00(+0.12%)
Nov 18, 2002	4.334	4.334	4.260	4.280	348,233	-0.02(-0.57%)
Nov 15, 2002	4.316	4.324	4.303	4.305	260,770	-0.00(-0.11%)
Nov 14, 2002	4.260	4.322	4.243	4.309	274,942	+0.08(+1.90%)
Nov 13, 2002	4.254	4.291	4.229	4.229	296,808	-0.00(-0.12%)
Nov 12, 2002	4.167	4.240	4.167	4.234	231,615	+0.08(+1.90%)
Nov 11, 2002	4.242	4.242	4.155	4.155	140,913	-0.07(-1.69%)
Nov 08, 2002	4.180	4.229	4.153	4.227	248,622	+0.05(+1.12%)
Nov 07, 2002	4.211	4.229	4.169	4.180	229,186	-0.03(-0.73%)
Nov 06, 2002	4.184	4.216	4.176	4.211	238,904	+0.03(+0.80%)
Nov 05, 2002	4.176	4.187	4.137	4.177	208,535	+0.00(+0.00%)
Nov 04, 2002	4.242	4.248	4.174	4.177	451,893	-0.01(-0.35%)

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.