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

Realty Income Corp (NY: O )

54.58 +1.27 (+2.37%)
Streaming Delayed Price Updated: 1:23 PM 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 (%)
Jul 31, 2002 4.088 4.181 4.070 4.175 1,120,932 +0.06(+1.50%)
Jul 30, 2002 4.094 4.125 4.025 4.113 1,428,996 -0.01(-0.30%)
Jul 29, 2002 4.077 4.127 4.052 4.125 1,269,499 +0.05(+1.24%)
Jul 26, 2002 3.878 4.087 3.860 4.075 1,298,241 +0.29(+7.63%)
Jul 25, 2002 3.656 3.786 3.594 3.786 1,015,275 +0.13(+3.55%)
Jul 24, 2002 3.532 3.656 3.323 3.656 1,660,550 +0.03(+0.85%)
Jul 23, 2002 3.952 3.965 3.582 3.625 5,384,038 -0.34(-8.57%)
Jul 22, 2002 4.002 4.045 3.957 3.965 1,378,394 -0.04(-0.96%)
Jul 19, 2002 4.060 4.060 3.999 4.003 2,468,156 -0.17(-3.97%)
Jul 17, 2002 4.193 4.240 4.113 4.169 333,567 +0.02(+0.51%)
Jul 12, 2002 4.193 4.253 4.138 4.148 354,213 -0.06(-1.38%)
Jul 11, 2002 4.354 4.354 4.101 4.206 619,771 -0.16(-3.73%)
Jul 10, 2002 4.421 4.440 4.328 4.369 346,521 -0.02(-0.48%)
Jul 09, 2002 4.356 4.390 4.356 4.390 373,644 +0.03(+0.68%)
Jul 08, 2002 4.403 4.403 4.360 4.360 338,020 -0.04(-0.98%)
Jul 05, 2002 4.341 4.445 4.341 4.403 137,232 +0.04(+0.99%)
Jul 04, 2002 4.403 4.428 4.298 4.360 342,878 +0.00(+0.00%)
Jul 03, 2002 4.403 4.428 4.298 4.360 342,878 -0.05(-1.06%)
Jul 02, 2002 4.446 4.465 4.372 4.407 594,673 -0.09(-1.98%)
Jul 01, 2002 4.582 4.582 4.488 4.496 365,143 -0.06(-1.41%)
Jun 28, 2002 4.514 4.569 4.502 4.560 745,669 +0.05(+1.01%)
Jun 27, 2002 4.440 4.514 4.435 4.514 337,615 +0.04(+0.83%)
Jun 26, 2002 4.425 4.477 4.414 4.477 331,543 +0.05(+1.17%)
Jun 25, 2002 4.459 4.488 4.421 4.425 372,024 +0.01(+0.31%)
Jun 21, 2002 4.372 4.445 4.365 4.412 464,727 +0.07(+1.62%)
Jun 20, 2002 4.311 4.382 4.292 4.341 303,611 +0.05(+1.15%)
Jun 19, 2002 4.308 4.377 4.286 4.292 383,359 -0.02(-0.57%)
Jun 18, 2002 4.304 4.372 4.302 4.317 387,407 +0.00(+0.03%)
Jun 17, 2002 4.290 4.322 4.282 4.316 321,018 +0.04(+1.01%)
Jun 14, 2002 4.237 4.280 4.195 4.272 287,418 +0.02(+0.55%)
Jun 12, 2002 4.169 4.249 4.169 4.249 361,094 +0.05(+1.18%)
Jun 11, 2002 4.162 4.224 4.162 4.199 304,825 +0.05(+1.13%)
Jun 10, 2002 4.162 4.199 4.151 4.153 244,508 -0.02(-0.44%)
Jun 07, 2002 4.199 4.199 4.138 4.171 256,247 -0.02(-0.41%)
Jun 06, 2002 4.218 4.229 4.187 4.188 224,267 -0.04(-0.93%)
Jun 05, 2002 4.237 4.237 4.201 4.228 216,575 -0.01(-0.20%)
May 31, 2002 4.280 4.292 4.237 4.237 283,775 +0.00(+0.00%)
May 28, 2002 4.201 4.249 4.155 4.237 252,604 +0.04(+0.88%)
May 27, 2002 4.187 4.254 4.176 4.199 285,394 +0.00(+0.00%)
May 24, 2002 4.187 4.254 4.176 4.199 285,394 -0.00(-0.12%)
May 23, 2002 4.169 4.199 4.118 4.204 285,394 +0.05(+1.31%)
May 22, 2002 4.150 4.171 4.138 4.150 229,125 +0.01(+0.15%)
May 21, 2002 4.156 4.156 4.115 4.144 204,431 +0.00(+0.00%)
May 20, 2002 4.144 4.174 4.119 4.144 158,687 +0.01(+0.21%)
May 17, 2002 4.144 4.150 4.114 4.135 174,070 -0.01(-0.21%)
May 16, 2002 4.175 4.181 4.135 4.144 226,291 -0.04(-1.03%)
May 15, 2002 4.150 4.187 4.133 4.187 216,171 +0.06(+1.35%)
May 14, 2002 4.082 4.141 4.064 4.132 259,486 +0.03(+0.78%)
May 13, 2002 4.070 4.111 4.061 4.099 253,414 +0.02(+0.42%)
May 10, 2002 4.144 4.144 4.071 4.082 316,970 -0.04(-1.05%)
May 09, 2002 4.101 4.169 4.090 4.125 301,182 +0.02(+0.45%)
May 08, 2002 4.156 4.175 4.076 4.107 2,752,741 -0.04(-0.86%)
May 07, 2002 4.193 4.193 4.113 4.143 342,068 -0.03(-0.65%)
May 06, 2002 4.218 4.224 4.164 4.170 251,390 -0.04(-0.94%)
May 03, 2002 4.230 4.245 4.192 4.209 285,799 -0.02(-0.50%)
May 02, 2002 4.172 4.254 4.169 4.230 296,324 +0.06(+1.33%)
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.