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

Realty Income Corp (NY: O )

53.98 +0.45 (+0.83%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 1, 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 (%)
Oct 31, 2002 4.089 4.217 4.089 4.151 483,503 +0.06(+1.58%)
Oct 30, 2002 4.101 4.114 4.045 4.086 627,748 -0.05(-1.26%)
Oct 29, 2002 4.095 4.145 4.042 4.139 325,155 +0.03(+0.76%)
Oct 28, 2002 4.163 4.171 4.096 4.108 282,849 -0.04(-1.05%)
Oct 25, 2002 4.080 4.151 4.059 4.151 294,936 +0.07(+1.73%)
Oct 24, 2002 4.033 4.099 4.033 4.080 259,882 +0.02(+0.43%)
Oct 23, 2002 4.052 4.075 3.993 4.063 265,120 +0.01(+0.28%)
Oct 22, 2002 4.096 4.104 4.039 4.052 228,455 -0.04(-1.06%)
Oct 21, 2002 4.139 4.139 4.062 4.095 201,862 -0.04(-1.05%)
Oct 18, 2002 4.095 4.139 4.069 4.139 269,955 +0.07(+1.68%)
Oct 17, 2002 4.008 4.089 4.008 4.070 217,576 +0.09(+2.18%)
Oct 16, 2002 4.070 4.089 3.967 3.983 262,300 -0.06(-1.53%)
Oct 15, 2002 3.952 4.045 3.940 4.045 489,546 +0.12(+2.97%)
Oct 14, 2002 3.976 3.983 3.916 3.929 323,141 -0.06(-1.49%)
Oct 11, 2002 3.959 4.021 3.959 3.988 409,365 +0.05(+1.23%)
Oct 10, 2002 3.878 3.940 3.797 3.940 809,464 +0.02(+0.47%)
Oct 09, 2002 4.070 4.077 3.921 3.921 581,009 -0.14(-3.39%)
Oct 08, 2002 4.058 4.070 3.983 4.059 342,078 -0.01(-0.18%)
Oct 07, 2002 4.114 4.130 4.047 4.067 368,671 -0.06(-1.56%)
Oct 04, 2002 4.213 4.215 4.130 4.131 255,853 -0.07(-1.65%)
Oct 03, 2002 4.219 4.227 4.191 4.201 200,653 -0.01(-0.27%)
Oct 02, 2002 4.244 4.259 4.209 4.212 236,110 -0.04(-0.96%)
Oct 01, 2002 4.250 4.259 4.196 4.253 261,091 +0.01(+0.35%)
Sep 30, 2002 4.244 4.264 4.214 4.238 280,834 -0.01(-0.15%)
Sep 27, 2002 4.337 4.342 4.244 4.244 375,520 -0.12(-2.84%)
Sep 26, 2002 4.250 4.368 4.250 4.368 3,505,397 +0.13(+2.95%)
Sep 25, 2002 4.220 4.260 4.219 4.243 356,986 +0.02(+0.38%)
Sep 24, 2002 4.203 4.238 4.202 4.227 583,830 +0.02(+0.41%)
Sep 23, 2002 4.250 4.250 4.183 4.209 328,379 -0.06(-1.40%)
Sep 20, 2002 4.201 4.269 4.170 4.269 706,720 +0.11(+2.66%)
Sep 19, 2002 4.193 4.215 4.158 4.158 222,008 -0.05(-1.12%)
Sep 18, 2002 4.201 4.220 4.170 4.206 231,678 +0.02(+0.56%)
Sep 17, 2002 4.225 4.232 4.181 4.182 277,208 -0.03(-0.82%)
Sep 16, 2002 4.225 4.225 4.183 4.217 163,988 -0.01(-0.21%)
Sep 13, 2002 4.188 4.225 4.157 4.225 203,877 +0.06(+1.37%)
Sep 12, 2002 4.194 4.202 4.141 4.168 204,682 -0.01(-0.18%)
Sep 11, 2002 4.176 4.189 4.156 4.176 215,158 +0.01(+0.15%)
Sep 10, 2002 4.182 4.182 4.147 4.170 201,056 +0.00(+0.03%)
Sep 09, 2002 4.182 4.201 4.160 4.168 341,272 -0.03(-0.77%)
Sep 06, 2002 4.170 4.201 4.157 4.201 209,115 +0.06(+1.50%)
Sep 05, 2002 4.201 4.206 4.126 4.139 220,799 -0.05(-1.30%)
Sep 04, 2002 4.108 4.194 4.108 4.193 309,844 +0.05(+1.17%)
Sep 03, 2002 4.194 4.194 4.142 4.145 370,282 -0.05(-1.18%)
Aug 30, 2002 4.219 4.234 4.194 4.194 315,082 -0.02(-0.59%)
Aug 29, 2002 4.207 4.244 4.175 4.219 408,560 -0.02(-0.58%)
Aug 28, 2002 4.170 4.250 4.170 4.244 417,424 +0.08(+1.94%)
Aug 27, 2002 4.244 4.247 4.163 4.163 391,234 -0.06(-1.32%)
Aug 26, 2002 4.148 4.219 4.139 4.219 1,893,720 +0.07(+1.77%)
Aug 23, 2002 4.170 4.177 4.135 4.146 206,697 -0.01(-0.27%)
Aug 22, 2002 4.170 4.186 4.096 4.157 355,374 -0.02(-0.45%)
Aug 21, 2002 4.145 4.182 4.108 4.176 270,358 +0.06(+1.36%)
Aug 20, 2002 4.139 4.144 4.108 4.120 257,868 -0.06(-1.48%)
Aug 16, 2002 4.148 4.182 4.145 4.182 279,625 +0.04(+1.05%)
Aug 15, 2002 4.148 4.157 4.104 4.139 298,563 +0.00(+0.00%)
Aug 14, 2002 4.070 4.139 4.039 4.139 261,091 +0.09(+2.21%)
Aug 13, 2002 4.126 4.156 4.045 4.049 302,189 -0.08(-1.86%)
Aug 12, 2002 4.140 4.152 4.090 4.126 309,844 -0.04(-1.04%)
Aug 07, 2002 4.083 4.170 4.068 4.170 401,307 +0.09(+2.13%)
Aug 06, 2002 4.014 4.083 4.007 4.083 390,025 +0.09(+2.17%)
Aug 05, 2002 4.033 4.042 3.956 3.996 405,739 -0.06(-1.38%)
Aug 02, 2002 4.176 4.176 4.033 4.052 390,831 -0.11(-2.68%)
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.