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

Realty Income Corp (NY: O )

54.60 -0.19 (-0.34%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 9, 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 (%)
Oct 31, 2002 4.090 4.218 4.090 4.152 483,374 +0.06(+1.58%)
Oct 30, 2002 4.102 4.115 4.047 4.088 627,581 -0.05(-1.26%)
Oct 29, 2002 4.096 4.146 4.043 4.140 325,069 +0.03(+0.76%)
Oct 28, 2002 4.164 4.172 4.097 4.109 282,774 -0.04(-1.05%)
Oct 25, 2002 4.081 4.152 4.060 4.152 294,858 +0.07(+1.73%)
Oct 24, 2002 4.034 4.100 4.034 4.081 259,813 +0.02(+0.43%)
Oct 23, 2002 4.053 4.076 3.994 4.064 265,050 +0.01(+0.28%)
Oct 22, 2002 4.097 4.105 4.040 4.053 228,394 -0.04(-1.06%)
Oct 21, 2002 4.140 4.140 4.063 4.096 201,808 -0.04(-1.05%)
Oct 18, 2002 4.096 4.140 4.070 4.140 269,884 +0.07(+1.68%)
Oct 17, 2002 4.009 4.090 4.009 4.071 217,518 +0.09(+2.18%)
Oct 16, 2002 4.071 4.090 3.968 3.984 262,230 -0.06(-1.53%)
Oct 15, 2002 3.953 4.047 3.941 4.047 489,416 +0.12(+2.97%)
Oct 14, 2002 3.977 3.984 3.917 3.930 323,055 -0.06(-1.49%)
Oct 11, 2002 3.960 4.022 3.960 3.989 409,257 +0.05(+1.23%)
Oct 10, 2002 3.879 3.941 3.798 3.941 809,249 +0.02(+0.47%)
Oct 09, 2002 4.071 4.078 3.922 3.922 580,855 -0.14(-3.39%)
Oct 08, 2002 4.059 4.071 3.984 4.060 341,987 -0.01(-0.18%)
Oct 07, 2002 4.115 4.131 4.048 4.068 368,573 -0.06(-1.56%)
Oct 04, 2002 4.214 4.217 4.131 4.132 255,785 -0.07(-1.65%)
Oct 03, 2002 4.220 4.228 4.192 4.202 200,600 -0.01(-0.27%)
Oct 02, 2002 4.245 4.260 4.210 4.213 236,047 -0.04(-0.96%)
Oct 01, 2002 4.251 4.260 4.197 4.254 261,022 +0.01(+0.35%)
Sep 30, 2002 4.245 4.265 4.215 4.239 280,760 -0.01(-0.15%)
Sep 27, 2002 4.338 4.343 4.245 4.245 375,421 -0.12(-2.84%)
Sep 26, 2002 4.251 4.369 4.251 4.369 3,504,466 +0.13(+2.95%)
Sep 25, 2002 4.222 4.261 4.220 4.244 356,891 +0.02(+0.38%)
Sep 24, 2002 4.204 4.239 4.203 4.228 583,674 +0.02(+0.41%)
Sep 23, 2002 4.251 4.251 4.184 4.210 328,292 -0.06(-1.40%)
Sep 20, 2002 4.202 4.270 4.171 4.270 706,532 +0.11(+2.66%)
Sep 19, 2002 4.194 4.217 4.160 4.160 221,949 -0.05(-1.12%)
Sep 18, 2002 4.202 4.222 4.171 4.207 231,617 +0.02(+0.56%)
Sep 17, 2002 4.227 4.233 4.182 4.183 277,134 -0.03(-0.82%)
Sep 16, 2002 4.227 4.227 4.184 4.218 163,944 -0.01(-0.21%)
Sep 13, 2002 4.189 4.227 4.158 4.227 203,823 +0.06(+1.37%)
Sep 12, 2002 4.196 4.203 4.142 4.169 204,628 -0.01(-0.18%)
Sep 11, 2002 4.177 4.191 4.157 4.177 215,101 +0.01(+0.15%)
Sep 10, 2002 4.183 4.183 4.148 4.171 201,003 +0.00(+0.03%)
Sep 09, 2002 4.183 4.202 4.161 4.169 341,181 -0.03(-0.77%)
Sep 06, 2002 4.171 4.202 4.158 4.202 209,059 +0.06(+1.50%)
Sep 05, 2002 4.202 4.207 4.127 4.140 220,741 -0.05(-1.30%)
Sep 04, 2002 4.109 4.196 4.109 4.194 309,762 +0.05(+1.17%)
Sep 03, 2002 4.196 4.196 4.143 4.146 370,184 -0.05(-1.18%)
Aug 30, 2002 4.220 4.235 4.196 4.196 314,999 -0.02(-0.59%)
Aug 29, 2002 4.208 4.245 4.176 4.220 408,451 -0.02(-0.58%)
Aug 28, 2002 4.171 4.251 4.171 4.245 417,313 +0.08(+1.94%)
Aug 27, 2002 4.245 4.248 4.164 4.164 391,130 -0.06(-1.32%)
Aug 26, 2002 4.150 4.220 4.140 4.220 1,893,217 +0.07(+1.77%)
Aug 23, 2002 4.171 4.178 4.136 4.147 206,642 -0.01(-0.27%)
Aug 22, 2002 4.171 4.187 4.097 4.158 355,280 -0.02(-0.45%)
Aug 21, 2002 4.146 4.183 4.109 4.177 270,287 +0.06(+1.36%)
Aug 20, 2002 4.140 4.145 4.109 4.121 257,799 -0.06(-1.48%)
Aug 16, 2002 4.150 4.183 4.146 4.183 279,551 +0.04(+1.05%)
Aug 15, 2002 4.150 4.158 4.105 4.140 298,483 +0.00(+0.00%)
Aug 14, 2002 4.071 4.140 4.040 4.140 261,022 +0.09(+2.21%)
Aug 13, 2002 4.127 4.157 4.047 4.050 302,109 -0.08(-1.86%)
Aug 12, 2002 4.141 4.153 4.091 4.127 309,762 -0.04(-1.04%)
Aug 07, 2002 4.084 4.171 4.069 4.171 401,201 +0.09(+2.13%)
Aug 06, 2002 4.016 4.084 4.008 4.084 389,922 +0.09(+2.17%)
Aug 05, 2002 4.034 4.043 3.957 3.997 405,631 -0.06(-1.38%)
Aug 02, 2002 4.177 4.177 4.034 4.053 390,727 -0.11(-2.68%)
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.