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

Realty Income Corp (NY: O )

53.06 +1.31 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2002 4.341 4.355 4.304 4.317 100,394 -0.01(-0.29%)
Nov 27, 2002 4.280 4.338 4.280 4.329 250,175 +0.01(+0.34%)
Nov 26, 2002 4.360 4.360 4.302 4.314 269,606 -0.03(-0.77%)
Nov 25, 2002 4.341 4.365 4.304 4.348 265,558 +0.01(+0.14%)
Nov 22, 2002 4.298 4.348 4.280 4.341 327,090 +0.05(+1.09%)
Nov 21, 2002 4.298 4.304 4.267 4.295 350,569 -0.00(-0.06%)
Nov 20, 2002 4.292 4.302 4.271 4.297 295,514 +0.01(+0.26%)
Nov 19, 2002 4.267 4.295 4.267 4.286 199,978 +0.00(+0.12%)
Nov 18, 2002 4.335 4.335 4.261 4.281 348,140 -0.02(-0.57%)
Nov 15, 2002 4.317 4.325 4.304 4.306 260,700 -0.00(-0.11%)
Nov 14, 2002 4.261 4.323 4.244 4.311 274,869 +0.08(+1.90%)
Nov 13, 2002 4.255 4.292 4.230 4.230 296,729 -0.00(-0.12%)
Nov 12, 2002 4.169 4.241 4.169 4.235 231,554 +0.08(+1.90%)
Nov 11, 2002 4.243 4.243 4.156 4.156 140,875 -0.07(-1.69%)
Nov 08, 2002 4.181 4.230 4.154 4.228 248,556 +0.05(+1.12%)
Nov 07, 2002 4.212 4.230 4.170 4.181 229,125 -0.03(-0.73%)
Nov 06, 2002 4.185 4.217 4.177 4.212 238,840 +0.03(+0.80%)
Nov 05, 2002 4.177 4.188 4.138 4.178 208,479 +0.00(+0.00%)
Nov 04, 2002 4.243 4.249 4.175 4.178 451,773 -0.01(-0.35%)
Nov 01, 2002 4.150 4.193 4.098 4.193 371,620 +0.06(+1.49%)
Oct 31, 2002 4.070 4.197 4.070 4.132 485,777 +0.06(+1.58%)
Oct 30, 2002 4.082 4.094 4.027 4.067 630,701 -0.05(-1.26%)
Oct 29, 2002 4.076 4.125 4.023 4.119 326,685 +0.03(+0.76%)
Oct 28, 2002 4.144 4.151 4.077 4.088 284,180 -0.04(-1.05%)
Oct 25, 2002 4.061 4.132 4.040 4.132 296,324 +0.07(+1.73%)
Oct 24, 2002 4.014 4.080 4.014 4.061 261,105 +0.02(+0.43%)
Oct 23, 2002 4.033 4.056 3.975 4.044 266,368 +0.01(+0.28%)
Oct 22, 2002 4.077 4.085 4.020 4.033 229,530 -0.04(-1.06%)
Oct 21, 2002 4.119 4.119 4.043 4.076 202,812 -0.04(-1.05%)
Oct 18, 2002 4.076 4.119 4.050 4.119 271,226 +0.07(+1.68%)
Oct 17, 2002 3.989 4.070 3.989 4.051 218,600 +0.09(+2.18%)
Oct 16, 2002 4.051 4.070 3.949 3.965 263,534 -0.06(-1.53%)
Oct 15, 2002 3.934 4.027 3.922 4.027 491,850 +0.12(+2.97%)
Oct 14, 2002 3.957 3.965 3.898 3.910 324,661 -0.06(-1.49%)
Oct 11, 2002 3.940 4.002 3.940 3.970 411,291 +0.05(+1.23%)
Oct 10, 2002 3.860 3.922 3.780 3.922 813,273 +0.02(+0.47%)
Oct 09, 2002 4.051 4.057 3.903 3.903 583,743 -0.14(-3.39%)
Oct 08, 2002 4.039 4.051 3.965 4.040 343,687 -0.01(-0.18%)
Oct 07, 2002 4.094 4.111 4.028 4.048 370,405 -0.06(-1.56%)
Oct 04, 2002 4.193 4.196 4.111 4.112 257,057 -0.07(-1.65%)
Oct 03, 2002 4.199 4.207 4.171 4.181 201,597 -0.01(-0.27%)
Oct 02, 2002 4.224 4.239 4.190 4.192 237,221 -0.04(-0.96%)
Oct 01, 2002 4.230 4.239 4.176 4.233 262,320 +0.01(+0.35%)
Sep 30, 2002 4.224 4.244 4.195 4.218 282,156 -0.01(-0.15%)
Sep 27, 2002 4.317 4.322 4.224 4.224 377,287 -0.12(-2.84%)
Sep 26, 2002 4.230 4.348 4.230 4.348 3,521,890 +0.12(+2.95%)
Sep 25, 2002 4.201 4.240 4.199 4.223 358,666 +0.02(+0.38%)
Sep 24, 2002 4.183 4.218 4.182 4.207 586,576 +0.02(+0.41%)
Sep 23, 2002 4.230 4.230 4.164 4.190 329,924 -0.06(-1.40%)
Sep 20, 2002 4.181 4.249 4.150 4.249 710,045 +0.11(+2.66%)
Sep 19, 2002 4.174 4.196 4.139 4.139 223,053 -0.05(-1.12%)
Sep 18, 2002 4.181 4.201 4.150 4.186 232,768 +0.02(+0.56%)
Sep 17, 2002 4.206 4.212 4.161 4.162 278,512 -0.03(-0.82%)
Sep 16, 2002 4.206 4.206 4.164 4.197 164,759 -0.01(-0.21%)
Sep 13, 2002 4.169 4.206 4.138 4.206 204,836 +0.06(+1.37%)
Sep 12, 2002 4.175 4.182 4.122 4.149 205,645 -0.01(-0.18%)
Sep 11, 2002 4.156 4.170 4.136 4.156 216,171 +0.01(+0.15%)
Sep 10, 2002 4.162 4.162 4.128 4.150 202,002 +0.00(+0.03%)
Sep 09, 2002 4.162 4.181 4.140 4.149 342,878 -0.03(-0.77%)
Sep 06, 2002 4.150 4.181 4.138 4.181 210,098 +0.06(+1.50%)
Sep 05, 2002 4.181 4.186 4.107 4.119 221,838 -0.05(-1.30%)
Sep 04, 2002 4.088 4.175 4.088 4.174 311,302 +0.05(+1.17%)
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.