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 (%)
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%)
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.