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

Realty Income Corp (NY: O )

62.73 +0.25 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 30, 2002 3.808 3.822 3.786 3.786 349,083 -0.02(-0.59%)
Aug 29, 2002 3.797 3.831 3.768 3.808 452,647 -0.02(-0.58%)
Aug 28, 2002 3.763 3.836 3.763 3.831 462,468 +0.07(+1.94%)
Aug 27, 2002 3.831 3.833 3.758 3.758 433,452 -0.05(-1.32%)
Aug 26, 2002 3.744 3.808 3.735 3.808 2,098,071 +0.07(+1.77%)
Aug 23, 2002 3.763 3.770 3.732 3.742 229,002 -0.01(-0.27%)
Aug 22, 2002 3.763 3.778 3.697 3.752 393,723 -0.02(-0.45%)
Aug 21, 2002 3.741 3.775 3.707 3.769 299,533 +0.05(+1.36%)
Aug 20, 2002 3.735 3.740 3.707 3.719 285,694 -0.06(-1.48%)
Aug 16, 2002 3.744 3.775 3.741 3.775 309,800 +0.04(+1.05%)
Aug 15, 2002 3.744 3.752 3.704 3.735 330,781 +0.00(+0.00%)
Aug 14, 2002 3.674 3.735 3.646 3.735 289,265 +0.08(+2.21%)
Aug 13, 2002 3.724 3.751 3.651 3.655 334,798 -0.07(-1.86%)
Aug 12, 2002 3.737 3.748 3.692 3.724 343,280 -0.04(-1.04%)
Aug 07, 2002 3.685 3.763 3.672 3.763 444,612 +0.08(+2.13%)
Aug 06, 2002 3.623 3.685 3.617 3.685 432,113 +0.08(+2.17%)
Aug 05, 2002 3.640 3.648 3.571 3.607 449,522 -0.05(-1.38%)
Aug 02, 2002 3.769 3.769 3.640 3.657 433,006 -0.10(-2.68%)
Aug 01, 2002 3.758 3.778 3.719 3.758 567,818 -0.03(-0.74%)
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%)
Jul 01, 2002 4.155 4.155 4.070 4.077 402,651 -0.06(-1.41%)
Jun 28, 2002 4.094 4.143 4.083 4.135 822,265 +0.04(+1.01%)
Jun 27, 2002 4.027 4.094 4.022 4.094 372,296 +0.03(+0.83%)
Jun 26, 2002 4.013 4.060 4.003 4.060 365,600 +0.05(+1.17%)
Jun 25, 2002 4.043 4.070 4.009 4.013 410,239 +0.01(+0.31%)
Jun 21, 2002 3.965 4.031 3.958 4.001 512,465 +0.06(+1.62%)
Jun 20, 2002 3.909 3.974 3.892 3.937 334,798 +0.04(+1.15%)
Jun 19, 2002 3.907 3.970 3.887 3.892 422,739 -0.02(-0.57%)
Jun 18, 2002 3.903 3.965 3.901 3.915 427,203 +0.00(+0.03%)
Jun 17, 2002 3.890 3.919 3.883 3.914 353,993 +0.04(+1.01%)
Jun 14, 2002 3.842 3.881 3.804 3.874 316,942 +0.02(+0.55%)
Jun 12, 2002 3.780 3.853 3.780 3.853 398,187 +0.04(+1.18%)
Jun 11, 2002 3.775 3.831 3.775 3.808 336,137 +0.04(+1.13%)
Jun 10, 2002 3.775 3.808 3.765 3.766 269,624 -0.02(-0.44%)
Jun 07, 2002 3.808 3.808 3.752 3.783 282,570 -0.02(-0.41%)
Jun 06, 2002 3.825 3.835 3.797 3.798 247,304 -0.04(-0.93%)
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.