Indicators

Realty Income Corp (NY: O )

54.43 +1.12 (+2.10%)

Official Closing Price Updated: 6:30 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	4.223	4.243	4.193	4.217	282,230	-0.01(-0.15%)
Sep 27, 2002	4.316	4.321	4.223	4.223	377,387	-0.12(-2.84%)
Sep 26, 2002	4.229	4.347	4.229	4.347	3,522,825	+0.12(+2.95%)
Sep 25, 2002	4.200	4.239	4.198	4.222	358,761	+0.02(+0.38%)
Sep 24, 2002	4.182	4.217	4.181	4.206	586,732	+0.02(+0.41%)
Sep 23, 2002	4.229	4.229	4.163	4.188	330,011	-0.06(-1.40%)
Sep 20, 2002	4.180	4.248	4.149	4.248	710,234	+0.11(+2.66%)
Sep 19, 2002	4.172	4.195	4.138	4.138	223,112	-0.05(-1.12%)
Sep 18, 2002	4.180	4.200	4.149	4.185	232,830	+0.02(+0.56%)
Sep 17, 2002	4.205	4.211	4.160	4.161	278,586	-0.03(-0.82%)
Sep 16, 2002	4.205	4.205	4.163	4.196	164,803	-0.01(-0.21%)
Sep 13, 2002	4.167	4.205	4.137	4.205	204,890	+0.06(+1.37%)
Sep 12, 2002	4.174	4.181	4.121	4.148	205,700	-0.01(-0.18%)
Sep 11, 2002	4.155	4.169	4.135	4.155	216,228	+0.01(+0.15%)
Sep 10, 2002	4.161	4.161	4.127	4.149	202,056	+0.00(+0.03%)
Sep 09, 2002	4.161	4.180	4.139	4.148	342,969	-0.03(-0.77%)
Sep 06, 2002	4.149	4.180	4.137	4.180	210,154	+0.06(+1.50%)
Sep 05, 2002	4.180	4.185	4.106	4.118	221,897	-0.05(-1.30%)
Sep 04, 2002	4.087	4.174	4.087	4.172	311,385	+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.