Indicators

Realty Income Corp (NY: O )

54.43 +1.12 (+2.10%)

Official Closing Price Updated: 6:30 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	4.224	4.244	4.195	4.218	282,156	-0.01(-0.15%)
Sep 27, 2002	4.317	4.322	4.224	4.224	377,287	-0.12(-2.84%)
Sep 26, 2002	4.230	4.348	4.230	4.348	3,521,890	+0.12(+2.95%)
Sep 25, 2002	4.201	4.240	4.199	4.223	358,666	+0.02(+0.38%)
Sep 24, 2002	4.183	4.218	4.182	4.207	586,576	+0.02(+0.41%)
Sep 23, 2002	4.230	4.230	4.164	4.190	329,924	-0.06(-1.40%)
Sep 20, 2002	4.181	4.249	4.150	4.249	710,045	+0.11(+2.66%)
Sep 19, 2002	4.174	4.196	4.139	4.139	223,053	-0.05(-1.12%)
Sep 18, 2002	4.181	4.201	4.150	4.186	232,768	+0.02(+0.56%)
Sep 17, 2002	4.206	4.212	4.161	4.162	278,512	-0.03(-0.82%)
Sep 16, 2002	4.206	4.206	4.164	4.197	164,759	-0.01(-0.21%)
Sep 13, 2002	4.169	4.206	4.138	4.206	204,836	+0.06(+1.37%)
Sep 12, 2002	4.175	4.182	4.122	4.149	205,645	-0.01(-0.18%)
Sep 11, 2002	4.156	4.170	4.136	4.156	216,171	+0.01(+0.15%)
Sep 10, 2002	4.162	4.162	4.128	4.150	202,002	+0.00(+0.03%)
Sep 09, 2002	4.162	4.181	4.140	4.149	342,878	-0.03(-0.77%)
Sep 06, 2002	4.150	4.181	4.138	4.181	210,098	+0.06(+1.50%)
Sep 05, 2002	4.181	4.186	4.107	4.119	221,838	-0.05(-1.30%)
Sep 04, 2002	4.088	4.175	4.088	4.174	311,302	+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.