Indicators

Realty Income Corp (NY: O )

62.73 +0.25 (+0.40%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	3.707	3.791	3.691	3.786	1,236,076	+0.06(+1.50%)
Jul 30, 2002	3.713	3.741	3.650	3.730	1,575,785	-0.01(-0.30%)
Jul 29, 2002	3.697	3.742	3.675	3.741	1,399,904	+0.05(+1.24%)
Jul 26, 2002	3.517	3.706	3.500	3.695	1,431,598	+0.26(+7.63%)
Jul 25, 2002	3.315	3.433	3.259	3.433	1,119,566	+0.12(+3.55%)
Jul 24, 2002	3.203	3.315	3.013	3.315	1,831,125	+0.03(+0.85%)
Jul 23, 2002	3.584	3.595	3.248	3.287	5,937,095	-0.31(-8.57%)
Jul 22, 2002	3.629	3.668	3.589	3.595	1,519,985	-0.03(-0.96%)
Jul 19, 2002	3.682	3.682	3.627	3.630	2,721,689	-0.15(-3.97%)
Jul 17, 2002	3.803	3.845	3.730	3.780	367,832	+0.02(+0.51%)
Jul 12, 2002	3.803	3.856	3.752	3.761	390,598	-0.05(-1.38%)
Jul 11, 2002	3.948	3.948	3.719	3.814	683,435	-0.15(-3.73%)
Jul 10, 2002	4.009	4.027	3.925	3.962	382,116	-0.02(-0.48%)
Jul 09, 2002	3.951	3.981	3.951	3.981	412,025	+0.03(+0.68%)
Jul 08, 2002	3.993	3.993	3.954	3.954	372,742	-0.04(-0.98%)
Jul 05, 2002	3.937	4.031	3.937	3.993	151,328	+0.04(+0.99%)
Jul 04, 2002	3.993	4.015	3.898	3.954	378,099	+0.00(+0.00%)
Jul 03, 2002	3.993	4.015	3.898	3.954	378,099	-0.04(-1.06%)
Jul 02, 2002	4.032	4.049	3.965	3.996	655,758	-0.08(-1.98%)

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.