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 +0.26 (+0.49%)
Streaming Delayed 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 (%)
Jul 31, 2002 4.087 4.180 4.069 4.174 1,121,230 +0.06(+1.50%)
Jul 30, 2002 4.093 4.124 4.024 4.112 1,429,376 -0.01(-0.30%)
Jul 29, 2002 4.076 4.125 4.051 4.124 1,269,836 +0.05(+1.24%)
Jul 26, 2002 3.877 4.086 3.859 4.074 1,298,586 +0.29(+7.63%)
Jul 25, 2002 3.655 3.785 3.593 3.785 1,015,545 +0.13(+3.55%)
Jul 24, 2002 3.532 3.655 3.322 3.655 1,660,992 +0.03(+0.85%)
Jul 23, 2002 3.951 3.964 3.581 3.624 5,385,469 -0.34(-8.57%)
Jul 22, 2002 4.001 4.044 3.956 3.964 1,378,761 -0.04(-0.96%)
Jul 19, 2002 4.059 4.059 3.998 4.002 2,468,812 -0.17(-3.97%)
Jul 17, 2002 4.192 4.239 4.112 4.167 333,656 +0.02(+0.51%)
Jul 12, 2002 4.192 4.251 4.137 4.146 354,307 -0.06(-1.38%)
Jul 11, 2002 4.353 4.353 4.100 4.205 619,936 -0.16(-3.73%)
Jul 10, 2002 4.419 4.439 4.327 4.367 346,613 -0.02(-0.48%)
Jul 09, 2002 4.355 4.388 4.355 4.388 373,743 +0.03(+0.68%)
Jul 08, 2002 4.402 4.402 4.359 4.359 338,110 -0.04(-0.98%)
Jul 05, 2002 4.340 4.444 4.340 4.402 137,268 +0.04(+0.99%)
Jul 04, 2002 4.402 4.427 4.297 4.359 342,969 +0.00(+0.00%)
Jul 03, 2002 4.402 4.427 4.297 4.359 342,969 -0.05(-1.06%)
Jul 02, 2002 4.445 4.464 4.371 4.406 594,831 -0.09(-1.98%)
Jul 01, 2002 4.581 4.581 4.487 4.495 365,240 -0.06(-1.41%)
Jun 28, 2002 4.513 4.568 4.501 4.559 745,867 +0.05(+1.01%)
Jun 27, 2002 4.439 4.513 4.434 4.513 337,705 +0.04(+0.83%)
Jun 26, 2002 4.424 4.476 4.413 4.476 331,631 +0.05(+1.17%)
Jun 25, 2002 4.458 4.487 4.419 4.424 372,123 +0.01(+0.31%)
Jun 21, 2002 4.371 4.444 4.364 4.411 464,851 +0.07(+1.62%)
Jun 20, 2002 4.309 4.381 4.291 4.340 303,691 +0.05(+1.15%)
Jun 19, 2002 4.307 4.376 4.285 4.291 383,461 -0.02(-0.57%)
Jun 18, 2002 4.303 4.371 4.301 4.316 387,510 +0.00(+0.03%)
Jun 17, 2002 4.288 4.321 4.281 4.314 321,103 +0.04(+1.01%)
Jun 14, 2002 4.235 4.279 4.193 4.271 287,494 +0.02(+0.55%)
Jun 12, 2002 4.167 4.248 4.167 4.248 361,190 +0.05(+1.18%)
Jun 11, 2002 4.161 4.223 4.161 4.198 304,906 +0.05(+1.13%)
Jun 10, 2002 4.161 4.198 4.150 4.151 244,573 -0.02(-0.44%)
Jun 07, 2002 4.198 4.198 4.137 4.170 256,315 -0.02(-0.41%)
Jun 06, 2002 4.217 4.228 4.186 4.187 224,327 -0.04(-0.93%)
Jun 05, 2002 4.235 4.235 4.200 4.227 216,633 -0.01(-0.20%)
May 31, 2002 4.279 4.291 4.235 4.235 283,850 +0.00(+0.00%)
May 28, 2002 4.200 4.248 4.154 4.235 252,671 +0.04(+0.88%)
May 27, 2002 4.186 4.253 4.175 4.198 285,470 +0.00(+0.00%)
May 24, 2002 4.186 4.253 4.175 4.198 285,470 -0.00(-0.12%)
May 23, 2002 4.167 4.198 4.117 4.203 285,470 +0.05(+1.31%)
May 22, 2002 4.149 4.170 4.137 4.149 229,186 +0.01(+0.15%)
May 21, 2002 4.155 4.155 4.114 4.143 204,485 +0.00(+0.00%)
May 20, 2002 4.143 4.172 4.118 4.143 158,729 +0.01(+0.21%)
May 17, 2002 4.143 4.149 4.113 4.134 174,116 -0.01(-0.21%)
May 16, 2002 4.174 4.180 4.134 4.143 226,351 -0.04(-1.03%)
May 15, 2002 4.149 4.186 4.132 4.186 216,228 +0.06(+1.35%)
May 14, 2002 4.081 4.140 4.063 4.130 259,555 +0.03(+0.78%)
May 13, 2002 4.069 4.109 4.060 4.098 253,481 +0.02(+0.42%)
May 10, 2002 4.143 4.143 4.070 4.081 317,054 -0.04(-1.05%)
May 09, 2002 4.100 4.167 4.088 4.124 301,262 +0.02(+0.45%)
May 08, 2002 4.155 4.174 4.075 4.106 2,753,473 -0.04(-0.86%)
May 07, 2002 4.192 4.192 4.112 4.142 342,159 -0.03(-0.65%)
May 06, 2002 4.217 4.223 4.163 4.169 251,456 -0.04(-0.94%)
May 03, 2002 4.229 4.244 4.191 4.208 285,875 -0.02(-0.50%)
May 02, 2002 4.171 4.253 4.167 4.229 296,403 +0.06(+1.33%)
May 01, 2002 4.186 4.186 4.100 4.174 285,875 +0.01(+0.15%)
Apr 30, 2002 4.065 4.170 4.065 4.167 440,960 +0.11(+2.83%)
Apr 29, 2002 4.022 4.056 4.019 4.053 1,700,674 -0.00(-0.12%)
Apr 26, 2002 4.069 4.075 4.040 4.058 269,678 -0.02(-0.54%)
Apr 25, 2002 4.025 4.087 4.013 4.080 248,217 +0.08(+1.94%)
Apr 24, 2002 4.032 4.050 3.992 4.002 265,629 +0.00(+0.03%)
Apr 23, 2002 4.106 4.106 3.982 4.001 458,372 -0.04(-0.98%)
Apr 22, 2002 4.025 4.040 4.013 4.040 270,488 +0.00(+0.09%)
Apr 19, 2002 4.076 4.100 4.030 4.037 196,792 -0.04(-1.03%)
Apr 18, 2002 4.007 4.082 4.007 4.079 419,904 +0.07(+1.79%)
Apr 17, 2002 4.161 4.161 3.964 4.007 721,166 -0.16(-3.94%)
Apr 16, 2002 4.217 4.223 4.153 4.171 466,065 -0.03(-0.65%)
Apr 15, 2002 4.279 4.290 4.180 4.198 304,501 -0.08(-1.88%)
Apr 12, 2002 4.211 4.279 4.201 4.279 338,920 +0.07(+1.73%)
Apr 11, 2002 4.205 4.229 4.198 4.206 251,456 -0.01(-0.18%)
Apr 10, 2002 4.192 4.239 4.161 4.213 446,224 +0.04(+1.01%)
Apr 09, 2002 4.087 4.229 4.087 4.171 361,595 +0.07(+1.62%)
Apr 08, 2002 4.067 4.106 4.038 4.104 261,984 +0.03(+0.73%)
Apr 05, 2002 4.100 4.100 4.069 4.075 540,166 -0.02(-0.60%)
Apr 04, 2002 4.118 4.118 4.080 4.100 353,902 +0.00(+0.06%)
Apr 03, 2002 4.106 4.106 4.083 4.097 218,253 -0.00(-0.06%)
Apr 02, 2002 4.100 4.112 4.081 4.100 204,485 +0.01(+0.24%)
Apr 01, 2002 4.050 4.174 4.021 4.090 291,139 -0.01(-0.24%)
Mar 29, 2002 4.072 4.101 4.069 4.100 289,519 +0.00(+0.00%)
Mar 28, 2002 4.072 4.101 4.069 4.100 289,519 +0.03(+0.76%)
Mar 27, 2002 4.056 4.074 4.039 4.069 301,262 +0.01(+0.15%)
Mar 26, 2002 4.013 4.063 4.002 4.063 200,841 +0.04(+0.92%)
Mar 25, 2002 4.025 4.027 3.982 4.025 216,228 +0.01(+0.22%)
Mar 22, 2002 3.979 4.050 3.979 4.017 273,322 +0.03(+0.74%)
Mar 21, 2002 3.964 3.987 3.951 3.987 185,049 +0.01(+0.28%)
Mar 20, 2002 4.000 4.001 3.958 3.976 176,951 -0.04(-0.92%)
Mar 19, 2002 4.007 4.022 3.997 4.013 287,899 +0.01(+0.15%)
Mar 18, 2002 3.979 4.007 3.951 4.007 243,763 +0.05(+1.25%)
Mar 15, 2002 3.914 3.970 3.914 3.958 418,284 +0.01(+0.31%)
Mar 14, 2002 3.950 3.951 3.942 3.945 237,689 -0.00(-0.13%)
Mar 13, 2002 3.945 3.950 3.927 3.950 193,148 +0.00(+0.13%)
Mar 12, 2002 3.951 3.953 3.935 3.945 203,271 -0.00(-0.13%)
Mar 11, 2002 3.958 3.961 3.929 3.950 191,933 -0.01(-0.19%)
Mar 08, 2002 3.939 3.958 3.927 3.958 201,651 +0.02(+0.47%)
Mar 07, 2002 3.951 3.970 3.914 3.939 354,712 -0.02(-0.62%)
Mar 06, 2002 3.958 3.974 3.933 3.964 193,957 -0.01(-0.31%)
Mar 05, 2002 3.950 3.988 3.937 3.976 327,177 +0.03(+0.81%)
Mar 04, 2002 3.914 3.945 3.896 3.944 350,662 +0.07(+1.72%)
Mar 01, 2002 3.822 3.877 3.809 3.877 404,112 +0.06(+1.62%)
Feb 28, 2002 3.853 3.859 3.762 3.816 1,247,161 -0.09(-2.34%)
Feb 27, 2002 3.933 3.933 3.887 3.907 300,857 -0.03(-0.82%)
Feb 26, 2002 3.945 3.949 3.918 3.939 271,703 +0.01(+0.16%)
Feb 25, 2002 3.914 3.948 3.902 3.933 379,412 +0.01(+0.38%)
Feb 22, 2002 3.866 3.939 3.866 3.918 319,483 +0.05(+1.37%)
Feb 21, 2002 3.921 3.927 3.865 3.865 262,389 -0.05(-1.39%)
Feb 20, 2002 3.921 3.921 3.886 3.919 371,718 +0.01(+0.19%)
Feb 19, 2002 3.939 3.945 3.896 3.912 235,259 -0.02(-0.53%)
Feb 18, 2002 3.890 3.943 3.890 3.933 326,367 +0.00(+0.00%)
Feb 15, 2002 3.890 3.943 3.890 3.933 326,367 +0.04(+1.08%)
Feb 14, 2002 3.948 3.949 3.890 3.891 285,470 -0.05(-1.38%)
Feb 13, 2002 3.921 3.945 3.914 3.945 246,597 +0.01(+0.19%)
Feb 12, 2002 3.914 3.948 3.890 3.938 273,727 +0.00(+0.09%)
Feb 11, 2002 3.921 3.945 3.914 3.934 396,419 +0.03(+0.73%)
Feb 08, 2002 3.828 3.908 3.816 3.906 320,698 +0.08(+2.20%)
Feb 07, 2002 3.822 3.834 3.799 3.822 296,403 -0.00(-0.10%)
Feb 06, 2002 3.828 3.838 3.779 3.825 253,886 +0.00(+0.00%)
Feb 05, 2002 3.853 3.853 3.809 3.825 257,935 -0.01(-0.39%)
Feb 04, 2002 3.803 3.859 3.797 3.840 247,002 +0.06(+1.47%)
Feb 01, 2002 3.828 3.837 3.785 3.785 266,034 -0.04(-0.97%)
Jan 31, 2002 3.890 3.890 3.801 3.822 287,899 -0.05(-1.31%)
Jan 30, 2002 3.816 3.877 3.791 3.872 226,756 +0.04(+1.16%)
Jan 29, 2002 3.803 3.828 3.791 3.828 274,132 +0.01(+0.16%)
Jan 28, 2002 3.853 3.859 3.793 3.822 249,432 -0.02(-0.64%)
Jan 25, 2002 3.865 3.883 3.828 3.846 300,452 -0.05(-1.27%)
Jan 24, 2002 3.902 3.914 3.871 3.896 333,656 -0.01(-0.32%)
Jan 23, 2002 3.902 3.933 3.896 3.908 528,018 +0.01(+0.32%)
Jan 22, 2002 3.865 3.930 3.854 3.896 599,690 +0.06(+1.61%)
Jan 21, 2002 3.828 3.890 3.822 3.834 417,880 +0.00(+0.00%)
Jan 18, 2002 3.828 3.890 3.822 3.834 417,880 +0.00(+0.13%)
Jan 17, 2002 3.779 3.829 3.779 3.829 328,797 +0.07(+1.77%)
Jan 16, 2002 3.803 3.803 3.746 3.762 287,090 -0.03(-0.72%)
Jan 15, 2002 3.791 3.791 3.745 3.790 307,741 +0.02(+0.62%)
Jan 14, 2002 3.717 3.766 3.692 3.766 533,687 +0.07(+2.01%)
Jan 11, 2002 3.704 3.704 3.680 3.692 198,816 +0.01(+0.17%)
Jan 10, 2002 3.630 3.698 3.630 3.686 262,389 +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.