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

Realty Income Corp (NY: O )

54.03 +0.72 (+1.35%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 4, 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 4.340 4.354 4.303 4.316 100,420 -0.01(-0.29%)
Nov 27, 2002 4.279 4.337 4.279 4.328 250,242 +0.01(+0.34%)
Nov 26, 2002 4.359 4.359 4.301 4.313 269,678 -0.03(-0.77%)
Nov 25, 2002 4.340 4.364 4.303 4.347 265,629 +0.01(+0.14%)
Nov 22, 2002 4.297 4.347 4.279 4.340 327,177 +0.05(+1.09%)
Nov 21, 2002 4.297 4.303 4.266 4.293 350,662 -0.00(-0.06%)
Nov 20, 2002 4.291 4.301 4.270 4.296 295,593 +0.01(+0.26%)
Nov 19, 2002 4.266 4.293 4.266 4.285 200,031 +0.00(+0.12%)
Nov 18, 2002 4.334 4.334 4.260 4.280 348,233 -0.02(-0.57%)
Nov 15, 2002 4.316 4.324 4.303 4.305 260,770 -0.00(-0.11%)
Nov 14, 2002 4.260 4.322 4.243 4.309 274,942 +0.08(+1.90%)
Nov 13, 2002 4.254 4.291 4.229 4.229 296,808 -0.00(-0.12%)
Nov 12, 2002 4.167 4.240 4.167 4.234 231,615 +0.08(+1.90%)
Nov 11, 2002 4.242 4.242 4.155 4.155 140,913 -0.07(-1.69%)
Nov 08, 2002 4.180 4.229 4.153 4.227 248,622 +0.05(+1.12%)
Nov 07, 2002 4.211 4.229 4.169 4.180 229,186 -0.03(-0.73%)
Nov 06, 2002 4.184 4.216 4.176 4.211 238,904 +0.03(+0.80%)
Nov 05, 2002 4.176 4.187 4.137 4.177 208,535 +0.00(+0.00%)
Nov 04, 2002 4.242 4.248 4.174 4.177 451,893 -0.01(-0.35%)
Nov 01, 2002 4.149 4.192 4.097 4.192 371,718 +0.06(+1.49%)
Oct 31, 2002 4.069 4.196 4.069 4.130 485,906 +0.06(+1.58%)
Oct 30, 2002 4.081 4.093 4.025 4.066 630,869 -0.05(-1.26%)
Oct 29, 2002 4.075 4.124 4.022 4.118 326,772 +0.03(+0.76%)
Oct 28, 2002 4.143 4.150 4.076 4.087 284,255 -0.04(-1.05%)
Oct 25, 2002 4.060 4.130 4.039 4.130 296,403 +0.07(+1.73%)
Oct 24, 2002 4.013 4.079 4.013 4.060 261,175 +0.02(+0.43%)
Oct 23, 2002 4.032 4.055 3.974 4.043 266,439 +0.01(+0.28%)
Oct 22, 2002 4.076 4.083 4.019 4.032 229,591 -0.04(-1.06%)
Oct 21, 2002 4.118 4.118 4.042 4.075 202,866 -0.04(-1.05%)
Oct 18, 2002 4.075 4.118 4.049 4.118 271,298 +0.07(+1.68%)
Oct 17, 2002 3.988 4.069 3.988 4.050 218,658 +0.09(+2.18%)
Oct 16, 2002 4.050 4.069 3.948 3.964 263,604 -0.06(-1.53%)
Oct 15, 2002 3.933 4.025 3.921 4.025 491,980 +0.12(+2.97%)
Oct 14, 2002 3.956 3.964 3.897 3.909 324,747 -0.06(-1.49%)
Oct 11, 2002 3.939 4.001 3.939 3.969 411,401 +0.05(+1.23%)
Oct 10, 2002 3.859 3.921 3.779 3.921 813,489 +0.02(+0.47%)
Oct 09, 2002 4.050 4.056 3.902 3.902 583,898 -0.14(-3.39%)
Oct 08, 2002 4.038 4.050 3.964 4.039 343,779 -0.01(-0.18%)
Oct 07, 2002 4.093 4.109 4.027 4.046 370,504 -0.06(-1.56%)
Oct 04, 2002 4.192 4.195 4.109 4.111 257,125 -0.07(-1.65%)
Oct 03, 2002 4.198 4.206 4.170 4.180 201,651 -0.01(-0.27%)
Oct 02, 2002 4.223 4.238 4.188 4.191 237,284 -0.04(-0.96%)
Oct 01, 2002 4.229 4.238 4.175 4.232 262,389 +0.01(+0.35%)
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.