Skip to main content

Realty Income Corp (NY: O )

55.01 +0.38 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.399 4.419 4.343 4.343 648,700 -0.06(-1.38%)
Dec 30, 2002 4.418 4.430 4.382 4.404 329,990 -0.04(-1.00%)
Dec 27, 2002 4.435 4.476 4.431 4.449 219,993 +0.00(+0.03%)
Dec 26, 2002 4.470 4.486 4.443 4.448 293,325 -0.02(-0.36%)
Dec 24, 2002 4.459 4.475 4.449 4.464 108,385 +0.01(+0.14%)
Dec 23, 2002 4.390 4.467 4.368 4.457 354,971 +0.07(+1.53%)
Dec 20, 2002 4.374 4.415 4.374 4.390 392,443 +0.02(+0.54%)
Dec 19, 2002 4.387 4.430 4.356 4.367 371,088 -0.04(-0.87%)
Dec 18, 2002 4.449 4.449 4.405 4.405 175,269 -0.04(-0.81%)
Dec 17, 2002 4.430 4.446 4.419 4.441 228,455 -0.00(-0.03%)
Dec 16, 2002 4.405 4.455 4.393 4.443 329,990 +0.02(+0.56%)
Dec 13, 2002 4.467 4.467 4.418 4.418 255,047 -0.05(-1.03%)
Dec 12, 2002 4.461 4.465 4.436 4.464 195,818 +0.01(+0.19%)
Dec 11, 2002 4.430 4.465 4.417 4.455 249,004 +0.05(+1.13%)
Dec 10, 2002 4.405 4.436 4.387 4.405 253,839 -0.01(-0.28%)
Dec 09, 2002 4.362 4.428 4.362 4.418 345,704 +0.06(+1.48%)
Dec 06, 2002 4.362 4.404 4.342 4.353 173,658 -0.01(-0.14%)
Dec 05, 2002 4.368 4.389 4.343 4.359 210,726 +0.00(+0.00%)
Dec 04, 2002 4.343 4.381 4.333 4.359 318,709 +0.02(+0.51%)
Dec 03, 2002 4.368 4.395 4.337 4.337 236,916 -0.06(-1.41%)
Dec 02, 2002 4.350 4.399 4.338 4.399 232,484 +0.06(+1.43%)
Nov 29, 2002 4.362 4.376 4.325 4.337 99,923 -0.01(-0.29%)
Nov 27, 2002 4.300 4.358 4.300 4.350 249,004 +0.01(+0.34%)
Nov 26, 2002 4.381 4.381 4.322 4.335 268,344 -0.03(-0.77%)
Nov 25, 2002 4.362 4.385 4.325 4.368 264,315 +0.01(+0.14%)
Nov 22, 2002 4.318 4.368 4.300 4.362 325,558 +0.05(+1.09%)
Nov 21, 2002 4.318 4.325 4.287 4.315 348,928 -0.00(-0.06%)
Nov 20, 2002 4.312 4.322 4.291 4.317 294,131 +0.01(+0.26%)
Nov 19, 2002 4.287 4.315 4.287 4.306 199,042 +0.00(+0.12%)
Nov 18, 2002 4.356 4.356 4.281 4.301 346,510 -0.02(-0.57%)
Nov 15, 2002 4.337 4.346 4.325 4.326 259,480 -0.00(-0.11%)
Nov 14, 2002 4.281 4.343 4.264 4.331 273,582 +0.08(+1.90%)
Nov 13, 2002 4.275 4.312 4.250 4.250 295,339 -0.00(-0.12%)
Nov 12, 2002 4.188 4.261 4.188 4.255 230,469 +0.08(+1.90%)
Nov 11, 2002 4.263 4.263 4.176 4.176 140,215 -0.07(-1.69%)
Nov 08, 2002 4.201 4.250 4.173 4.248 247,392 +0.05(+1.12%)
Nov 07, 2002 4.232 4.250 4.189 4.201 228,052 -0.03(-0.73%)
Nov 06, 2002 4.204 4.237 4.197 4.232 237,722 +0.03(+0.80%)
Nov 05, 2002 4.197 4.208 4.157 4.198 207,503 +0.00(+0.00%)
Nov 04, 2002 4.263 4.269 4.194 4.198 449,657 -0.01(-0.35%)
Nov 01, 2002 4.170 4.213 4.117 4.213 369,879 +0.06(+1.49%)
Oct 31, 2002 4.089 4.217 4.089 4.151 483,503 +0.06(+1.58%)
Oct 30, 2002 4.101 4.114 4.045 4.086 627,748 -0.05(-1.26%)
Oct 29, 2002 4.095 4.145 4.042 4.139 325,155 +0.03(+0.76%)
Oct 28, 2002 4.163 4.171 4.096 4.108 282,849 -0.04(-1.05%)
Oct 25, 2002 4.080 4.151 4.059 4.151 294,936 +0.07(+1.73%)
Oct 24, 2002 4.033 4.099 4.033 4.080 259,882 +0.02(+0.43%)
Oct 23, 2002 4.052 4.075 3.993 4.063 265,120 +0.01(+0.28%)
Oct 22, 2002 4.096 4.104 4.039 4.052 228,455 -0.04(-1.06%)
Oct 21, 2002 4.139 4.139 4.062 4.095 201,862 -0.04(-1.05%)
Oct 18, 2002 4.095 4.139 4.069 4.139 269,955 +0.07(+1.68%)
Oct 17, 2002 4.008 4.089 4.008 4.070 217,576 +0.09(+2.18%)
Oct 16, 2002 4.070 4.089 3.967 3.983 262,300 -0.06(-1.53%)
Oct 15, 2002 3.952 4.045 3.940 4.045 489,546 +0.12(+2.97%)
Oct 14, 2002 3.976 3.983 3.916 3.929 323,141 -0.06(-1.49%)
Oct 11, 2002 3.959 4.021 3.959 3.988 409,365 +0.05(+1.23%)
Oct 10, 2002 3.878 3.940 3.797 3.940 809,464 +0.02(+0.47%)
Oct 09, 2002 4.070 4.077 3.921 3.921 581,009 -0.14(-3.39%)
Oct 08, 2002 4.058 4.070 3.983 4.059 342,078 -0.01(-0.18%)
Oct 07, 2002 4.114 4.130 4.047 4.067 368,671 -0.06(-1.56%)
Oct 04, 2002 4.213 4.215 4.130 4.131 255,853 -0.07(-1.65%)
Oct 03, 2002 4.219 4.227 4.191 4.201 200,653 -0.01(-0.27%)
Oct 02, 2002 4.244 4.259 4.209 4.212 236,110 -0.04(-0.96%)
Oct 01, 2002 4.250 4.259 4.196 4.253 261,091 +0.01(+0.35%)
Sep 30, 2002 4.244 4.264 4.214 4.238 280,834 -0.01(-0.15%)
Sep 27, 2002 4.337 4.342 4.244 4.244 375,520 -0.12(-2.84%)
Sep 26, 2002 4.250 4.368 4.250 4.368 3,505,397 +0.13(+2.95%)
Sep 25, 2002 4.220 4.260 4.219 4.243 356,986 +0.02(+0.38%)
Sep 24, 2002 4.203 4.238 4.202 4.227 583,830 +0.02(+0.41%)
Sep 23, 2002 4.250 4.250 4.183 4.209 328,379 -0.06(-1.40%)
Sep 20, 2002 4.201 4.269 4.170 4.269 706,720 +0.11(+2.66%)
Sep 19, 2002 4.193 4.215 4.158 4.158 222,008 -0.05(-1.12%)
Sep 18, 2002 4.201 4.220 4.170 4.206 231,678 +0.02(+0.56%)
Sep 17, 2002 4.225 4.232 4.181 4.182 277,208 -0.03(-0.82%)
Sep 16, 2002 4.225 4.225 4.183 4.217 163,988 -0.01(-0.21%)
Sep 13, 2002 4.188 4.225 4.157 4.225 203,877 +0.06(+1.37%)
Sep 12, 2002 4.194 4.202 4.141 4.168 204,682 -0.01(-0.18%)
Sep 11, 2002 4.176 4.189 4.156 4.176 215,158 +0.01(+0.15%)
Sep 10, 2002 4.182 4.182 4.147 4.170 201,056 +0.00(+0.03%)
Sep 09, 2002 4.182 4.201 4.160 4.168 341,272 -0.03(-0.77%)
Sep 06, 2002 4.170 4.201 4.157 4.201 209,115 +0.06(+1.50%)
Sep 05, 2002 4.201 4.206 4.126 4.139 220,799 -0.05(-1.30%)
Sep 04, 2002 4.108 4.194 4.108 4.193 309,844 +0.05(+1.17%)
Sep 03, 2002 4.194 4.194 4.142 4.145 370,282 -0.05(-1.18%)
Aug 30, 2002 4.219 4.234 4.194 4.194 315,082 -0.02(-0.59%)
Aug 29, 2002 4.207 4.244 4.175 4.219 408,560 -0.02(-0.58%)
Aug 28, 2002 4.170 4.250 4.170 4.244 417,424 +0.08(+1.94%)
Aug 27, 2002 4.244 4.247 4.163 4.163 391,234 -0.06(-1.32%)
Aug 26, 2002 4.148 4.219 4.139 4.219 1,893,720 +0.07(+1.77%)
Aug 23, 2002 4.170 4.177 4.135 4.146 206,697 -0.01(-0.27%)
Aug 22, 2002 4.170 4.186 4.096 4.157 355,374 -0.02(-0.45%)
Aug 21, 2002 4.145 4.182 4.108 4.176 270,358 +0.06(+1.36%)
Aug 20, 2002 4.139 4.144 4.108 4.120 257,868 -0.06(-1.48%)
Aug 16, 2002 4.148 4.182 4.145 4.182 279,625 +0.04(+1.05%)
Aug 15, 2002 4.148 4.157 4.104 4.139 298,563 +0.00(+0.00%)
Aug 14, 2002 4.070 4.139 4.039 4.139 261,091 +0.09(+2.21%)
Aug 13, 2002 4.126 4.156 4.045 4.049 302,189 -0.08(-1.86%)
Aug 12, 2002 4.140 4.152 4.090 4.126 309,844 -0.04(-1.04%)
Aug 07, 2002 4.083 4.170 4.068 4.170 401,307 +0.09(+2.13%)
Aug 06, 2002 4.014 4.083 4.007 4.083 390,025 +0.09(+2.17%)
Aug 05, 2002 4.033 4.042 3.956 3.996 405,739 -0.06(-1.38%)
Aug 02, 2002 4.176 4.176 4.033 4.052 390,831 -0.11(-2.68%)
Aug 01, 2002 4.163 4.186 4.120 4.163 512,513 -0.03(-0.74%)
Jul 31, 2002 4.108 4.201 4.089 4.194 1,115,683 +0.06(+1.50%)
Jul 30, 2002 4.114 4.145 4.044 4.132 1,422,305 -0.01(-0.30%)
Jul 29, 2002 4.096 4.146 4.072 4.145 1,263,554 +0.05(+1.24%)
Jul 26, 2002 3.897 4.106 3.878 4.094 1,292,162 +0.29(+7.63%)
Jul 25, 2002 3.673 3.803 3.611 3.803 1,010,521 +0.13(+3.55%)
Jul 24, 2002 3.549 3.673 3.338 3.673 1,652,774 +0.03(+0.85%)
Jul 23, 2002 3.971 3.983 3.599 3.642 5,358,826 -0.34(-8.57%)
Jul 22, 2002 4.021 4.064 3.976 3.983 1,371,940 -0.04(-0.96%)
Jul 19, 2002 4.079 4.079 4.018 4.022 2,456,598 -0.17(-3.97%)
Jul 17, 2002 4.213 4.260 4.132 4.188 332,005 +0.02(+0.51%)
Jul 12, 2002 4.213 4.273 4.157 4.167 352,554 -0.06(-1.38%)
Jul 11, 2002 4.374 4.374 4.120 4.225 616,869 -0.16(-3.73%)
Jul 10, 2002 4.441 4.461 4.348 4.389 344,898 -0.02(-0.48%)
Jul 09, 2002 4.377 4.410 4.377 4.410 371,894 +0.03(+0.68%)
Jul 08, 2002 4.424 4.424 4.381 4.381 336,437 -0.04(-0.98%)
Jul 05, 2002 4.362 4.466 4.362 4.424 136,589 +0.04(+0.99%)
Jul 04, 2002 4.424 4.449 4.318 4.381 341,272 +0.00(+0.00%)
Jul 03, 2002 4.424 4.449 4.318 4.381 341,272 -0.05(-1.07%)
Jul 02, 2002 4.467 4.486 4.393 4.428 591,888 -0.09(-1.98%)
Jul 01, 2002 4.604 4.604 4.510 4.517 363,433 -0.06(-1.41%)
Jun 28, 2002 4.536 4.590 4.523 4.582 742,177 +0.05(+1.01%)
Jun 27, 2002 4.461 4.536 4.456 4.536 336,034 +0.04(+0.83%)
Jun 26, 2002 4.446 4.498 4.435 4.498 329,990 +0.05(+1.17%)
Jun 25, 2002 4.480 4.510 4.441 4.446 370,282 +0.01(+0.31%)
Jun 21, 2002 4.393 4.466 4.385 4.433 462,551 +0.07(+1.62%)
Jun 20, 2002 4.331 4.403 4.312 4.362 302,189 +0.05(+1.15%)
Jun 19, 2002 4.328 4.398 4.306 4.312 381,564 -0.02(-0.57%)
Jun 18, 2002 4.325 4.393 4.322 4.337 385,593 +0.00(+0.03%)
Jun 17, 2002 4.310 4.342 4.302 4.336 319,514 +0.04(+1.01%)
Jun 14, 2002 4.256 4.300 4.214 4.292 286,072 +0.02(+0.55%)
Jun 12, 2002 4.188 4.269 4.188 4.269 359,403 +0.05(+1.18%)
Jun 11, 2002 4.182 4.244 4.182 4.219 303,398 +0.05(+1.13%)
Jun 10, 2002 4.182 4.219 4.171 4.172 243,363 -0.02(-0.44%)
Jun 07, 2002 4.219 4.219 4.157 4.191 255,047 -0.02(-0.41%)
Jun 06, 2002 4.238 4.249 4.207 4.208 223,217 -0.04(-0.93%)
Jun 05, 2002 4.256 4.256 4.220 4.248 215,561 -0.01(-0.20%)
May 31, 2002 4.300 4.312 4.256 4.256 282,446 +0.00(+0.00%)
May 28, 2002 4.220 4.269 4.175 4.256 251,421 +0.04(+0.88%)
May 27, 2002 4.207 4.274 4.196 4.219 284,058 +0.00(+0.00%)
May 24, 2002 4.207 4.274 4.196 4.219 284,058 -0.00(-0.12%)
May 23, 2002 4.188 4.219 4.137 4.224 284,058 +0.05(+1.31%)
May 22, 2002 4.170 4.191 4.157 4.170 228,052 +0.01(+0.15%)
May 21, 2002 4.176 4.176 4.135 4.163 203,474 +0.00(+0.00%)
May 20, 2002 4.163 4.193 4.139 4.163 157,944 +0.01(+0.21%)
May 17, 2002 4.163 4.170 4.134 4.155 173,255 -0.01(-0.21%)
May 16, 2002 4.194 4.201 4.155 4.163 225,231 -0.04(-1.03%)
May 15, 2002 4.170 4.207 4.152 4.207 215,158 +0.06(+1.35%)
May 14, 2002 4.101 4.161 4.083 4.151 258,271 +0.03(+0.78%)
May 13, 2002 4.089 4.130 4.080 4.119 252,227 +0.02(+0.42%)
May 10, 2002 4.163 4.163 4.090 4.101 315,485 -0.04(-1.05%)
May 09, 2002 4.120 4.188 4.109 4.145 299,771 +0.02(+0.45%)
May 08, 2002 4.176 4.194 4.095 4.126 2,739,851 -0.04(-0.86%)
May 07, 2002 4.213 4.213 4.132 4.162 340,466 -0.03(-0.65%)
May 06, 2002 4.238 4.244 4.183 4.189 250,212 -0.04(-0.94%)
May 03, 2002 4.250 4.265 4.212 4.229 284,461 -0.02(-0.50%)
May 02, 2002 4.192 4.274 4.188 4.250 294,936 +0.06(+1.33%)
May 01, 2002 4.207 4.207 4.120 4.194 284,461 +0.01(+0.15%)
Apr 30, 2002 4.085 4.191 4.085 4.188 438,779 +0.12(+2.83%)
Apr 29, 2002 4.042 4.077 4.039 4.073 1,692,260 -0.00(-0.12%)
Apr 26, 2002 4.089 4.095 4.060 4.078 268,344 -0.02(-0.54%)
Apr 25, 2002 4.045 4.108 4.033 4.100 246,989 +0.08(+1.94%)
Apr 24, 2002 4.052 4.070 4.012 4.022 264,315 +0.00(+0.03%)
Apr 23, 2002 4.126 4.126 4.002 4.021 456,104 -0.04(-0.98%)
Apr 22, 2002 4.045 4.060 4.033 4.060 269,150 +0.00(+0.09%)
Apr 19, 2002 4.096 4.120 4.050 4.057 195,818 -0.04(-1.03%)
Apr 18, 2002 4.027 4.103 4.027 4.099 417,827 +0.07(+1.79%)
Apr 17, 2002 4.182 4.182 3.983 4.027 717,599 -0.17(-3.94%)
Apr 16, 2002 4.238 4.244 4.173 4.192 463,760 -0.03(-0.65%)
Apr 15, 2002 4.300 4.311 4.201 4.219 302,995 -0.08(-1.88%)
Apr 12, 2002 4.232 4.300 4.222 4.300 337,243 +0.07(+1.73%)
Apr 11, 2002 4.225 4.250 4.219 4.227 250,212 -0.01(-0.18%)
Apr 10, 2002 4.213 4.260 4.182 4.234 444,017 +0.04(+1.01%)
Apr 09, 2002 4.108 4.250 4.108 4.192 359,806 +0.07(+1.62%)
Apr 08, 2002 4.088 4.126 4.058 4.125 260,688 +0.03(+0.73%)
Apr 05, 2002 4.120 4.120 4.089 4.095 537,494 -0.02(-0.60%)
Apr 04, 2002 4.139 4.139 4.100 4.120 352,151 +0.00(+0.06%)
Apr 03, 2002 4.126 4.126 4.104 4.117 217,173 -0.00(-0.06%)
Apr 02, 2002 4.120 4.132 4.101 4.120 203,474 +0.01(+0.24%)
Apr 01, 2002 4.070 4.194 4.041 4.110 289,698 -0.01(-0.24%)
Mar 29, 2002 4.093 4.121 4.089 4.120 288,087 +0.00(+0.00%)
Mar 28, 2002 4.093 4.121 4.089 4.120 288,087 +0.03(+0.76%)
Mar 27, 2002 4.077 4.094 4.059 4.089 299,771 +0.01(+0.15%)
Mar 26, 2002 4.033 4.083 4.022 4.083 199,847 +0.04(+0.92%)
Mar 25, 2002 4.045 4.047 4.002 4.045 215,158 +0.01(+0.22%)
Mar 22, 2002 3.998 4.070 3.998 4.037 271,970 +0.03(+0.74%)
Mar 21, 2002 3.983 4.007 3.971 4.007 184,134 +0.01(+0.28%)
Mar 20, 2002 4.019 4.021 3.977 3.996 176,075 -0.04(-0.92%)
Mar 19, 2002 4.027 4.042 4.017 4.033 286,475 +0.01(+0.15%)
Mar 18, 2002 3.998 4.027 3.971 4.027 242,557 +0.05(+1.25%)
Mar 15, 2002 3.934 3.990 3.934 3.977 416,215 +0.01(+0.31%)
Mar 14, 2002 3.970 3.971 3.961 3.965 236,513 -0.00(-0.13%)
Mar 13, 2002 3.965 3.970 3.946 3.970 192,192 +0.00(+0.13%)
Mar 12, 2002 3.971 3.972 3.955 3.965 202,265 -0.00(-0.13%)
Mar 11, 2002 3.977 3.981 3.949 3.970 190,983 -0.01(-0.19%)
Mar 08, 2002 3.959 3.977 3.946 3.977 200,653 +0.02(+0.47%)
Mar 07, 2002 3.971 3.990 3.934 3.959 352,957 -0.02(-0.62%)
Mar 06, 2002 3.977 3.993 3.952 3.983 192,998 -0.01(-0.31%)
Mar 05, 2002 3.970 4.008 3.956 3.996 325,558 +0.03(+0.81%)
Mar 04, 2002 3.934 3.965 3.915 3.964 348,928 +0.07(+1.72%)
Mar 01, 2002 3.841 3.897 3.828 3.897 402,113 +0.06(+1.62%)
Feb 28, 2002 3.872 3.878 3.781 3.835 1,240,991 -0.09(-2.34%)
Feb 27, 2002 3.952 3.952 3.906 3.926 299,369 -0.03(-0.82%)
Feb 26, 2002 3.965 3.969 3.938 3.959 270,358 +0.01(+0.16%)
Feb 25, 2002 3.934 3.967 3.921 3.952 377,535 +0.01(+0.38%)
Feb 22, 2002 3.885 3.959 3.885 3.938 317,903 +0.05(+1.37%)
Feb 21, 2002 3.940 3.946 3.884 3.884 261,091 -0.05(-1.39%)
Feb 20, 2002 3.940 3.940 3.905 3.939 369,879 +0.01(+0.19%)
Feb 19, 2002 3.959 3.965 3.915 3.931 234,096 -0.02(-0.53%)
Feb 18, 2002 3.909 3.962 3.909 3.952 324,752 +0.00(+0.00%)
Feb 15, 2002 3.909 3.962 3.909 3.952 324,752 +0.04(+1.08%)
Feb 14, 2002 3.967 3.969 3.909 3.910 284,058 -0.05(-1.38%)
Feb 13, 2002 3.940 3.965 3.934 3.965 245,377 +0.01(+0.19%)
Feb 12, 2002 3.934 3.967 3.909 3.957 272,373 +0.00(+0.09%)
Feb 11, 2002 3.940 3.965 3.934 3.954 394,457 +0.03(+0.73%)
Feb 08, 2002 3.847 3.928 3.835 3.925 319,112 +0.08(+2.20%)
Feb 07, 2002 3.841 3.853 3.818 3.841 294,936 -0.00(-0.10%)
Feb 06, 2002 3.847 3.857 3.797 3.844 252,630 +0.00(+0.00%)
Feb 05, 2002 3.872 3.872 3.828 3.844 256,659 -0.01(-0.39%)
Feb 04, 2002 3.822 3.878 3.816 3.859 245,780 +0.06(+1.47%)
Feb 01, 2002 3.847 3.856 3.803 3.803 264,717 -0.04(-0.97%)
Jan 31, 2002 3.909 3.909 3.820 3.841 286,475 -0.05(-1.31%)
Jan 30, 2002 3.835 3.897 3.810 3.892 225,634 +0.04(+1.16%)
Jan 29, 2002 3.822 3.847 3.810 3.847 272,776 +0.01(+0.16%)
Jan 28, 2002 3.872 3.878 3.812 3.841 248,198 -0.02(-0.64%)
Jan 25, 2002 3.884 3.903 3.847 3.866 298,966 -0.05(-1.27%)
Jan 24, 2002 3.921 3.934 3.890 3.915 332,005 -0.01(-0.32%)
Jan 23, 2002 3.921 3.952 3.915 3.928 525,406 +0.01(+0.32%)
Jan 22, 2002 3.884 3.950 3.873 3.915 596,723 +0.06(+1.61%)
Jan 21, 2002 3.847 3.909 3.841 3.853 415,812 +0.00(+0.00%)
Jan 18, 2002 3.847 3.909 3.841 3.853 415,812 +0.00(+0.13%)
Jan 17, 2002 3.797 3.848 3.797 3.848 327,170 +0.07(+1.77%)
Jan 16, 2002 3.822 3.822 3.765 3.781 285,669 -0.03(-0.72%)
Jan 15, 2002 3.810 3.810 3.764 3.808 306,218 +0.02(+0.62%)
Jan 14, 2002 3.735 3.785 3.710 3.785 531,047 +0.07(+2.01%)
Jan 11, 2002 3.723 3.723 3.698 3.710 197,833 +0.01(+0.17%)
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.