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

Realty Income Corp (NY: O )

53.71 -0.09 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2002 4.421 4.441 4.365 4.365 645,458 -0.06(-1.38%)
Dec 30, 2002 4.440 4.452 4.404 4.426 328,342 -0.04(-1.00%)
Dec 27, 2002 4.457 4.499 4.454 4.471 218,894 +0.00(+0.03%)
Dec 26, 2002 4.492 4.509 4.465 4.470 291,859 -0.02(-0.36%)
Dec 24, 2002 4.481 4.497 4.471 4.486 107,843 +0.01(+0.14%)
Dec 23, 2002 4.412 4.490 4.390 4.480 353,198 +0.07(+1.53%)
Dec 20, 2002 4.396 4.437 4.396 4.412 390,482 +0.02(+0.54%)
Dec 19, 2002 4.409 4.452 4.378 4.389 369,234 -0.04(-0.87%)
Dec 18, 2002 4.471 4.471 4.427 4.427 174,394 -0.04(-0.81%)
Dec 17, 2002 4.452 4.469 4.441 4.464 227,313 -0.00(-0.03%)
Dec 16, 2002 4.427 4.477 4.415 4.465 328,342 +0.02(+0.56%)
Dec 13, 2002 4.490 4.490 4.440 4.440 253,773 -0.05(-1.03%)
Dec 12, 2002 4.484 4.487 4.459 4.486 194,840 +0.01(+0.19%)
Dec 11, 2002 4.452 4.487 4.439 4.477 247,759 +0.05(+1.13%)
Dec 10, 2002 4.427 4.459 4.409 4.427 252,570 -0.01(-0.28%)
Dec 09, 2002 4.384 4.450 4.384 4.440 343,977 +0.06(+1.48%)
Dec 06, 2002 4.384 4.426 4.364 4.375 172,790 -0.01(-0.14%)
Dec 05, 2002 4.390 4.411 4.365 4.381 209,673 +0.00(+0.00%)
Dec 04, 2002 4.365 4.403 4.355 4.381 317,116 +0.02(+0.52%)
Dec 03, 2002 4.390 4.417 4.359 4.359 235,732 -0.06(-1.41%)
Dec 02, 2002 4.371 4.421 4.360 4.421 231,322 +0.06(+1.43%)
Nov 29, 2002 4.384 4.398 4.346 4.359 99,424 -0.01(-0.29%)
Nov 27, 2002 4.321 4.380 4.321 4.371 247,759 +0.01(+0.34%)
Nov 26, 2002 4.403 4.403 4.344 4.356 267,003 -0.03(-0.77%)
Nov 25, 2002 4.384 4.408 4.346 4.390 262,994 +0.01(+0.14%)
Nov 22, 2002 4.340 4.390 4.321 4.384 323,932 +0.05(+1.09%)
Nov 21, 2002 4.340 4.346 4.309 4.336 347,184 -0.00(-0.06%)
Nov 20, 2002 4.334 4.344 4.313 4.339 292,661 +0.01(+0.26%)
Nov 19, 2002 4.309 4.336 4.309 4.328 198,047 +0.00(+0.12%)
Nov 18, 2002 4.378 4.378 4.303 4.323 344,779 -0.02(-0.57%)
Nov 15, 2002 4.359 4.368 4.346 4.348 258,183 -0.00(-0.11%)
Nov 14, 2002 4.303 4.365 4.285 4.353 272,215 +0.08(+1.90%)
Nov 13, 2002 4.297 4.334 4.272 4.272 293,864 -0.00(-0.12%)
Nov 12, 2002 4.209 4.283 4.209 4.277 229,318 +0.08(+1.90%)
Nov 11, 2002 4.284 4.284 4.197 4.197 139,515 -0.07(-1.69%)
Nov 08, 2002 4.222 4.272 4.194 4.269 246,156 +0.05(+1.12%)
Nov 07, 2002 4.253 4.272 4.210 4.222 226,912 -0.03(-0.73%)
Nov 06, 2002 4.225 4.258 4.218 4.253 236,534 +0.03(+0.80%)
Nov 05, 2002 4.218 4.229 4.178 4.219 206,466 +0.00(+0.00%)
Nov 04, 2002 4.284 4.290 4.215 4.219 447,411 -0.01(-0.35%)
Nov 01, 2002 4.191 4.234 4.138 4.234 368,031 +0.06(+1.49%)
Oct 31, 2002 4.109 4.238 4.109 4.172 481,087 +0.06(+1.58%)
Oct 30, 2002 4.122 4.134 4.066 4.107 624,611 -0.05(-1.26%)
Oct 29, 2002 4.116 4.166 4.062 4.159 323,531 +0.03(+0.76%)
Oct 28, 2002 4.184 4.192 4.117 4.128 281,436 -0.04(-1.05%)
Oct 25, 2002 4.101 4.172 4.080 4.172 293,463 +0.07(+1.73%)
Oct 24, 2002 4.053 4.119 4.053 4.101 258,584 +0.02(+0.43%)
Oct 23, 2002 4.072 4.096 4.013 4.083 263,796 +0.01(+0.28%)
Oct 22, 2002 4.117 4.124 4.060 4.072 227,313 -0.04(-1.06%)
Oct 21, 2002 4.159 4.159 4.082 4.116 200,853 -0.04(-1.05%)
Oct 18, 2002 4.116 4.159 4.089 4.159 268,607 +0.07(+1.68%)
Oct 17, 2002 4.028 4.109 4.028 4.091 216,489 +0.09(+2.18%)
Oct 16, 2002 4.091 4.109 3.987 4.003 260,989 -0.06(-1.53%)
Oct 15, 2002 3.972 4.066 3.960 4.066 487,100 +0.12(+2.97%)
Oct 14, 2002 3.996 4.003 3.936 3.949 321,526 -0.06(-1.49%)
Oct 11, 2002 3.978 4.041 3.978 4.008 407,320 +0.05(+1.23%)
Oct 10, 2002 3.897 3.960 3.816 3.960 805,420 +0.02(+0.47%)
Oct 09, 2002 4.091 4.097 3.941 3.941 578,106 -0.14(-3.39%)
Oct 08, 2002 4.078 4.091 4.003 4.080 340,369 -0.01(-0.18%)
Oct 07, 2002 4.134 4.151 4.067 4.087 366,829 -0.06(-1.56%)
Oct 04, 2002 4.234 4.237 4.151 4.152 254,575 -0.07(-1.65%)
Oct 03, 2002 4.240 4.248 4.212 4.222 199,651 -0.01(-0.27%)
Oct 02, 2002 4.265 4.280 4.230 4.233 234,930 -0.04(-0.96%)
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.