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

Realty Income Corp (NY: O )

53.11 +0.31 (+0.59%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 3, 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 (%)
Mar 29, 2002 4.072 4.101 4.069 4.100 289,519 +0.00(+0.00%)
Mar 28, 2002 4.072 4.101 4.069 4.100 289,519 +0.03(+0.76%)
Mar 27, 2002 4.056 4.074 4.039 4.069 301,262 +0.01(+0.15%)
Mar 26, 2002 4.013 4.063 4.002 4.063 200,841 +0.04(+0.92%)
Mar 25, 2002 4.025 4.027 3.982 4.025 216,228 +0.01(+0.22%)
Mar 22, 2002 3.979 4.050 3.979 4.017 273,322 +0.03(+0.74%)
Mar 21, 2002 3.964 3.987 3.951 3.987 185,049 +0.01(+0.28%)
Mar 20, 2002 4.000 4.001 3.958 3.976 176,951 -0.04(-0.92%)
Mar 19, 2002 4.007 4.022 3.997 4.013 287,899 +0.01(+0.15%)
Mar 18, 2002 3.979 4.007 3.951 4.007 243,763 +0.05(+1.25%)
Mar 15, 2002 3.914 3.970 3.914 3.958 418,284 +0.01(+0.31%)
Mar 14, 2002 3.950 3.951 3.942 3.945 237,689 -0.00(-0.13%)
Mar 13, 2002 3.945 3.950 3.927 3.950 193,148 +0.00(+0.13%)
Mar 12, 2002 3.951 3.953 3.935 3.945 203,271 -0.00(-0.13%)
Mar 11, 2002 3.958 3.961 3.929 3.950 191,933 -0.01(-0.19%)
Mar 08, 2002 3.939 3.958 3.927 3.958 201,651 +0.02(+0.47%)
Mar 07, 2002 3.951 3.970 3.914 3.939 354,712 -0.02(-0.62%)
Mar 06, 2002 3.958 3.974 3.933 3.964 193,957 -0.01(-0.31%)
Mar 05, 2002 3.950 3.988 3.937 3.976 327,177 +0.03(+0.81%)
Mar 04, 2002 3.914 3.945 3.896 3.944 350,662 +0.07(+1.72%)
Mar 01, 2002 3.822 3.877 3.809 3.877 404,112 +0.06(+1.62%)
Feb 28, 2002 3.853 3.859 3.762 3.816 1,247,161 -0.09(-2.34%)
Feb 27, 2002 3.933 3.933 3.887 3.907 300,857 -0.03(-0.82%)
Feb 26, 2002 3.945 3.949 3.918 3.939 271,703 +0.01(+0.16%)
Feb 25, 2002 3.914 3.948 3.902 3.933 379,412 +0.01(+0.38%)
Feb 22, 2002 3.866 3.939 3.866 3.918 319,483 +0.05(+1.37%)
Feb 21, 2002 3.921 3.927 3.865 3.865 262,389 -0.05(-1.39%)
Feb 20, 2002 3.921 3.921 3.886 3.919 371,718 +0.01(+0.19%)
Feb 19, 2002 3.939 3.945 3.896 3.912 235,259 -0.02(-0.53%)
Feb 18, 2002 3.890 3.943 3.890 3.933 326,367 +0.00(+0.00%)
Feb 15, 2002 3.890 3.943 3.890 3.933 326,367 +0.04(+1.08%)
Feb 14, 2002 3.948 3.949 3.890 3.891 285,470 -0.05(-1.38%)
Feb 13, 2002 3.921 3.945 3.914 3.945 246,597 +0.01(+0.19%)
Feb 12, 2002 3.914 3.948 3.890 3.938 273,727 +0.00(+0.09%)
Feb 11, 2002 3.921 3.945 3.914 3.934 396,419 +0.03(+0.73%)
Feb 08, 2002 3.828 3.908 3.816 3.906 320,698 +0.08(+2.20%)
Feb 07, 2002 3.822 3.834 3.799 3.822 296,403 -0.00(-0.10%)
Feb 06, 2002 3.828 3.838 3.779 3.825 253,886 +0.00(+0.00%)
Feb 05, 2002 3.853 3.853 3.809 3.825 257,935 -0.01(-0.39%)
Feb 04, 2002 3.803 3.859 3.797 3.840 247,002 +0.06(+1.47%)
Feb 01, 2002 3.828 3.837 3.785 3.785 266,034 -0.04(-0.97%)
Jan 31, 2002 3.890 3.890 3.801 3.822 287,899 -0.05(-1.31%)
Jan 30, 2002 3.816 3.877 3.791 3.872 226,756 +0.04(+1.16%)
Jan 29, 2002 3.803 3.828 3.791 3.828 274,132 +0.01(+0.16%)
Jan 28, 2002 3.853 3.859 3.793 3.822 249,432 -0.02(-0.64%)
Jan 25, 2002 3.865 3.883 3.828 3.846 300,452 -0.05(-1.27%)
Jan 24, 2002 3.902 3.914 3.871 3.896 333,656 -0.01(-0.32%)
Jan 23, 2002 3.902 3.933 3.896 3.908 528,018 +0.01(+0.32%)
Jan 22, 2002 3.865 3.930 3.854 3.896 599,690 +0.06(+1.61%)
Jan 21, 2002 3.828 3.890 3.822 3.834 417,880 +0.00(+0.00%)
Jan 18, 2002 3.828 3.890 3.822 3.834 417,880 +0.00(+0.13%)
Jan 17, 2002 3.779 3.829 3.779 3.829 328,797 +0.07(+1.77%)
Jan 16, 2002 3.803 3.803 3.746 3.762 287,090 -0.03(-0.72%)
Jan 15, 2002 3.791 3.791 3.745 3.790 307,741 +0.02(+0.62%)
Jan 14, 2002 3.717 3.766 3.692 3.766 533,687 +0.07(+2.01%)
Jan 11, 2002 3.704 3.704 3.680 3.692 198,816 +0.01(+0.17%)
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.