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 (%)
Nov 29, 2002 4.383 4.396 4.345 4.358 99,451 -0.01(-0.29%)
Nov 27, 2002 4.320 4.379 4.320 4.370 247,825 +0.01(+0.34%)
Nov 26, 2002 4.401 4.401 4.343 4.355 267,074 -0.03(-0.77%)
Nov 25, 2002 4.383 4.406 4.345 4.389 263,064 +0.01(+0.14%)
Nov 22, 2002 4.339 4.389 4.320 4.383 324,018 +0.05(+1.09%)
Nov 21, 2002 4.339 4.345 4.308 4.335 347,276 -0.00(-0.06%)
Nov 20, 2002 4.333 4.343 4.312 4.338 292,739 +0.01(+0.26%)
Nov 19, 2002 4.308 4.335 4.308 4.327 198,100 +0.00(+0.12%)
Nov 18, 2002 4.376 4.376 4.302 4.322 344,870 -0.02(-0.57%)
Nov 15, 2002 4.358 4.366 4.345 4.346 258,252 -0.00(-0.11%)
Nov 14, 2002 4.302 4.364 4.284 4.351 272,287 +0.08(+1.90%)
Nov 13, 2002 4.295 4.333 4.270 4.270 293,942 -0.00(-0.12%)
Nov 12, 2002 4.208 4.282 4.208 4.275 229,379 +0.08(+1.90%)
Nov 11, 2002 4.283 4.283 4.196 4.196 139,552 -0.07(-1.69%)
Nov 08, 2002 4.221 4.270 4.193 4.268 246,221 +0.05(+1.12%)
Nov 07, 2002 4.252 4.270 4.209 4.221 226,973 -0.03(-0.73%)
Nov 06, 2002 4.224 4.257 4.217 4.252 236,597 +0.03(+0.80%)
Nov 05, 2002 4.217 4.228 4.177 4.218 206,521 +0.00(+0.00%)
Nov 04, 2002 4.283 4.289 4.214 4.218 447,530 -0.01(-0.35%)
Nov 01, 2002 4.189 4.233 4.137 4.233 368,129 +0.06(+1.49%)
Oct 31, 2002 4.108 4.237 4.108 4.171 481,215 +0.06(+1.58%)
Oct 30, 2002 4.121 4.133 4.065 4.106 624,777 -0.05(-1.26%)
Oct 29, 2002 4.115 4.164 4.061 4.158 323,617 +0.03(+0.76%)
Oct 28, 2002 4.183 4.191 4.116 4.127 281,510 -0.04(-1.05%)
Oct 25, 2002 4.100 4.171 4.078 4.171 293,541 +0.07(+1.73%)
Oct 24, 2002 4.052 4.118 4.052 4.100 258,653 +0.02(+0.43%)
Oct 23, 2002 4.071 4.095 4.012 4.082 263,866 +0.01(+0.28%)
Oct 22, 2002 4.116 4.123 4.058 4.071 227,374 -0.04(-1.06%)
Oct 21, 2002 4.158 4.158 4.081 4.115 200,907 -0.04(-1.05%)
Oct 18, 2002 4.115 4.158 4.088 4.158 268,678 +0.07(+1.68%)
Oct 17, 2002 4.027 4.108 4.027 4.090 216,546 +0.09(+2.18%)
Oct 16, 2002 4.090 4.108 3.986 4.002 261,059 -0.06(-1.53%)
Oct 15, 2002 3.971 4.065 3.959 4.065 487,230 +0.12(+2.97%)
Oct 14, 2002 3.995 4.002 3.935 3.948 321,612 -0.06(-1.49%)
Oct 11, 2002 3.977 4.040 3.977 4.007 407,428 +0.05(+1.23%)
Oct 10, 2002 3.896 3.959 3.815 3.959 805,634 +0.02(+0.47%)
Oct 09, 2002 4.090 4.096 3.940 3.940 578,260 -0.14(-3.39%)
Oct 08, 2002 4.077 4.090 4.002 4.078 340,459 -0.01(-0.18%)
Oct 07, 2002 4.133 4.149 4.066 4.086 366,926 -0.06(-1.56%)
Oct 04, 2002 4.233 4.236 4.149 4.151 254,643 -0.07(-1.65%)
Oct 03, 2002 4.239 4.247 4.211 4.221 199,704 -0.01(-0.27%)
Oct 02, 2002 4.264 4.279 4.229 4.232 234,993 -0.04(-0.96%)
Oct 01, 2002 4.270 4.279 4.216 4.273 259,856 +0.01(+0.35%)
Sep 30, 2002 4.264 4.284 4.234 4.258 279,505 -0.01(-0.15%)
Sep 27, 2002 4.358 4.363 4.264 4.264 373,743 -0.12(-2.84%)
Sep 26, 2002 4.270 4.389 4.270 4.389 3,488,809 +0.13(+2.95%)
Sep 25, 2002 4.241 4.280 4.239 4.263 355,297 +0.02(+0.38%)
Sep 24, 2002 4.223 4.258 4.222 4.247 581,067 +0.02(+0.41%)
Sep 23, 2002 4.270 4.270 4.203 4.229 326,825 -0.06(-1.40%)
Sep 20, 2002 4.221 4.289 4.189 4.289 703,376 +0.11(+2.66%)
Sep 19, 2002 4.213 4.236 4.178 4.178 220,957 -0.05(-1.12%)
Sep 18, 2002 4.221 4.241 4.189 4.226 230,582 +0.02(+0.56%)
Sep 17, 2002 4.245 4.252 4.201 4.202 275,896 -0.03(-0.82%)
Sep 16, 2002 4.245 4.245 4.203 4.237 163,212 -0.01(-0.21%)
Sep 13, 2002 4.208 4.245 4.177 4.245 202,912 +0.06(+1.37%)
Sep 12, 2002 4.214 4.222 4.161 4.188 203,714 -0.01(-0.18%)
Sep 11, 2002 4.196 4.209 4.176 4.196 214,140 +0.01(+0.15%)
Sep 10, 2002 4.202 4.202 4.167 4.189 200,105 +0.00(+0.03%)
Sep 09, 2002 4.202 4.221 4.179 4.188 339,657 -0.03(-0.77%)
Sep 06, 2002 4.189 4.221 4.177 4.221 208,125 +0.06(+1.50%)
Sep 05, 2002 4.221 4.226 4.146 4.158 219,754 -0.05(-1.30%)
Sep 04, 2002 4.127 4.214 4.127 4.213 308,378 +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.