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

Realty Income Corp (NY: O )

53.71 -0.09 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.108 4.237 4.108 4.171 481,215 +0.06(+1.58%)
Oct 30, 2002 4.121 4.133 4.065 4.106 624,777 -0.05(-1.26%)
Oct 29, 2002 4.115 4.164 4.061 4.158 323,617 +0.03(+0.76%)
Oct 28, 2002 4.183 4.191 4.116 4.127 281,510 -0.04(-1.05%)
Oct 25, 2002 4.100 4.171 4.078 4.171 293,541 +0.07(+1.73%)
Oct 24, 2002 4.052 4.118 4.052 4.100 258,653 +0.02(+0.43%)
Oct 23, 2002 4.071 4.095 4.012 4.082 263,866 +0.01(+0.28%)
Oct 22, 2002 4.116 4.123 4.058 4.071 227,374 -0.04(-1.06%)
Oct 21, 2002 4.158 4.158 4.081 4.115 200,907 -0.04(-1.05%)
Oct 18, 2002 4.115 4.158 4.088 4.158 268,678 +0.07(+1.68%)
Oct 17, 2002 4.027 4.108 4.027 4.090 216,546 +0.09(+2.18%)
Oct 16, 2002 4.090 4.108 3.986 4.002 261,059 -0.06(-1.53%)
Oct 15, 2002 3.971 4.065 3.959 4.065 487,230 +0.12(+2.97%)
Oct 14, 2002 3.995 4.002 3.935 3.948 321,612 -0.06(-1.49%)
Oct 11, 2002 3.977 4.040 3.977 4.007 407,428 +0.05(+1.23%)
Oct 10, 2002 3.896 3.959 3.815 3.959 805,634 +0.02(+0.47%)
Oct 09, 2002 4.090 4.096 3.940 3.940 578,260 -0.14(-3.39%)
Oct 08, 2002 4.077 4.090 4.002 4.078 340,459 -0.01(-0.18%)
Oct 07, 2002 4.133 4.149 4.066 4.086 366,926 -0.06(-1.56%)
Oct 04, 2002 4.233 4.236 4.149 4.151 254,643 -0.07(-1.65%)
Oct 03, 2002 4.239 4.247 4.211 4.221 199,704 -0.01(-0.27%)
Oct 02, 2002 4.264 4.279 4.229 4.232 234,993 -0.04(-0.96%)
Oct 01, 2002 4.270 4.279 4.216 4.273 259,856 +0.01(+0.35%)
Sep 30, 2002 4.264 4.284 4.234 4.258 279,505 -0.01(-0.15%)
Sep 27, 2002 4.358 4.363 4.264 4.264 373,743 -0.12(-2.84%)
Sep 26, 2002 4.270 4.389 4.270 4.389 3,488,809 +0.13(+2.95%)
Sep 25, 2002 4.241 4.280 4.239 4.263 355,297 +0.02(+0.38%)
Sep 24, 2002 4.223 4.258 4.222 4.247 581,067 +0.02(+0.41%)
Sep 23, 2002 4.270 4.270 4.203 4.229 326,825 -0.06(-1.40%)
Sep 20, 2002 4.221 4.289 4.189 4.289 703,376 +0.11(+2.66%)
Sep 19, 2002 4.213 4.236 4.178 4.178 220,957 -0.05(-1.12%)
Sep 18, 2002 4.221 4.241 4.189 4.226 230,582 +0.02(+0.56%)
Sep 17, 2002 4.245 4.252 4.201 4.202 275,896 -0.03(-0.82%)
Sep 16, 2002 4.245 4.245 4.203 4.237 163,212 -0.01(-0.21%)
Sep 13, 2002 4.208 4.245 4.177 4.245 202,912 +0.06(+1.37%)
Sep 12, 2002 4.214 4.222 4.161 4.188 203,714 -0.01(-0.18%)
Sep 11, 2002 4.196 4.209 4.176 4.196 214,140 +0.01(+0.15%)
Sep 10, 2002 4.202 4.202 4.167 4.189 200,105 +0.00(+0.03%)
Sep 09, 2002 4.202 4.221 4.179 4.188 339,657 -0.03(-0.77%)
Sep 06, 2002 4.189 4.221 4.177 4.221 208,125 +0.06(+1.50%)
Sep 05, 2002 4.221 4.226 4.146 4.158 219,754 -0.05(-1.30%)
Sep 04, 2002 4.127 4.214 4.127 4.213 308,378 +0.05(+1.17%)
Sep 03, 2002 4.214 4.214 4.162 4.164 368,530 -0.05(-1.18%)
Aug 30, 2002 4.239 4.254 4.214 4.214 313,591 -0.02(-0.59%)
Aug 29, 2002 4.227 4.264 4.194 4.239 406,626 -0.02(-0.58%)
Aug 28, 2002 4.189 4.270 4.189 4.264 415,449 +0.08(+1.94%)
Aug 27, 2002 4.264 4.267 4.183 4.183 389,383 -0.06(-1.32%)
Aug 26, 2002 4.168 4.239 4.158 4.239 1,884,759 +0.07(+1.77%)
Aug 23, 2002 4.189 4.197 4.154 4.166 205,719 -0.01(-0.27%)
Aug 22, 2002 4.189 4.206 4.116 4.177 353,693 -0.02(-0.45%)
Aug 21, 2002 4.164 4.202 4.127 4.196 269,079 +0.06(+1.36%)
Aug 20, 2002 4.158 4.163 4.127 4.140 256,648 -0.06(-1.48%)
Aug 16, 2002 4.168 4.202 4.164 4.202 278,302 +0.04(+1.05%)
Aug 15, 2002 4.168 4.177 4.123 4.158 297,150 +0.00(+0.00%)
Aug 14, 2002 4.090 4.158 4.058 4.158 259,856 +0.09(+2.21%)
Aug 13, 2002 4.146 4.176 4.065 4.068 300,759 -0.08(-1.86%)
Aug 12, 2002 4.159 4.172 4.110 4.146 308,378 -0.04(-1.04%)
Aug 07, 2002 4.102 4.189 4.087 4.189 399,408 +0.09(+2.13%)
Aug 06, 2002 4.034 4.102 4.026 4.102 388,180 +0.09(+2.17%)
Aug 05, 2002 4.052 4.061 3.975 4.015 403,819 -0.06(-1.38%)
Aug 02, 2002 4.196 4.196 4.052 4.071 388,982 -0.11(-2.68%)
Aug 01, 2002 4.183 4.206 4.140 4.183 510,088 -0.03(-0.74%)
Jul 31, 2002 4.127 4.221 4.108 4.214 1,110,403 +0.06(+1.50%)
Jul 30, 2002 4.133 4.164 4.063 4.152 1,415,574 -0.01(-0.30%)
Jul 29, 2002 4.116 4.166 4.091 4.164 1,257,575 +0.05(+1.24%)
Jul 26, 2002 3.915 4.126 3.896 4.113 1,286,047 +0.29(+7.63%)
Jul 25, 2002 3.691 3.822 3.628 3.822 1,005,739 +0.13(+3.55%)
Jul 24, 2002 3.566 3.691 3.354 3.691 1,644,953 +0.03(+0.85%)
Jul 23, 2002 3.990 4.002 3.616 3.659 5,333,468 -0.34(-8.57%)
Jul 22, 2002 4.040 4.083 3.995 4.002 1,365,448 -0.04(-0.96%)
Jul 19, 2002 4.098 4.098 4.037 4.041 2,444,974 -0.17(-3.97%)
Jul 17, 2002 4.233 4.280 4.152 4.208 330,434 +0.02(+0.51%)
Jul 12, 2002 4.233 4.293 4.177 4.187 350,886 -0.06(-1.38%)
Jul 11, 2002 4.395 4.395 4.140 4.245 613,950 -0.16(-3.73%)
Jul 10, 2002 4.462 4.482 4.369 4.410 343,266 -0.02(-0.48%)
Jul 09, 2002 4.398 4.431 4.398 4.431 370,134 +0.03(+0.68%)
Jul 08, 2002 4.445 4.445 4.401 4.401 334,845 -0.04(-0.98%)
Jul 05, 2002 4.383 4.487 4.383 4.445 135,943 +0.04(+0.99%)
Jul 04, 2002 4.445 4.470 4.339 4.401 339,657 +0.00(+0.00%)
Jul 03, 2002 4.445 4.470 4.339 4.401 339,657 -0.05(-1.07%)
Jul 02, 2002 4.489 4.507 4.414 4.449 589,087 -0.09(-1.98%)
Jul 01, 2002 4.626 4.626 4.531 4.539 361,713 -0.06(-1.41%)
Jun 28, 2002 4.557 4.612 4.545 4.603 738,665 +0.05(+1.01%)
Jun 27, 2002 4.482 4.557 4.477 4.557 334,444 +0.04(+0.83%)
Jun 26, 2002 4.467 4.520 4.456 4.520 328,429 +0.05(+1.17%)
Jun 25, 2002 4.501 4.531 4.462 4.467 368,530 +0.01(+0.31%)
Jun 21, 2002 4.414 4.487 4.406 4.454 460,362 +0.07(+1.62%)
Jun 20, 2002 4.351 4.424 4.333 4.383 300,759 +0.05(+1.15%)
Jun 19, 2002 4.349 4.419 4.327 4.333 379,758 -0.02(-0.57%)
Jun 18, 2002 4.345 4.414 4.343 4.358 383,769 +0.00(+0.03%)
Jun 17, 2002 4.330 4.363 4.323 4.356 318,003 +0.04(+1.01%)
Jun 14, 2002 4.277 4.320 4.234 4.313 284,718 +0.02(+0.55%)
Jun 12, 2002 4.208 4.289 4.208 4.289 357,703 +0.05(+1.18%)
Jun 11, 2002 4.202 4.264 4.202 4.239 301,962 +0.05(+1.13%)
Jun 10, 2002 4.202 4.239 4.191 4.192 242,211 -0.02(-0.44%)
Jun 07, 2002 4.239 4.239 4.177 4.211 253,840 -0.02(-0.41%)
Jun 06, 2002 4.258 4.269 4.227 4.228 222,160 -0.04(-0.93%)
Jun 05, 2002 4.277 4.277 4.241 4.268 214,541 -0.01(-0.20%)
May 31, 2002 4.320 4.333 4.277 4.277 281,109 +0.00(+0.00%)
May 28, 2002 4.241 4.289 4.194 4.277 250,231 +0.04(+0.88%)
May 27, 2002 4.227 4.294 4.216 4.239 282,713 +0.00(+0.00%)
May 24, 2002 4.227 4.294 4.216 4.239 282,713 -0.00(-0.12%)
May 23, 2002 4.208 4.239 4.157 4.244 282,713 +0.05(+1.31%)
May 22, 2002 4.189 4.211 4.177 4.189 226,973 +0.01(+0.15%)
May 21, 2002 4.196 4.196 4.154 4.183 202,511 +0.00(+0.00%)
May 20, 2002 4.183 4.213 4.158 4.183 157,196 +0.01(+0.21%)
May 17, 2002 4.183 4.189 4.153 4.174 172,435 -0.01(-0.21%)
May 16, 2002 4.214 4.221 4.174 4.183 224,166 -0.04(-1.03%)
May 15, 2002 4.189 4.227 4.172 4.227 214,140 +0.06(+1.35%)
May 14, 2002 4.121 4.181 4.102 4.171 257,049 +0.03(+0.78%)
May 13, 2002 4.108 4.149 4.100 4.138 251,033 +0.02(+0.42%)
May 10, 2002 4.183 4.183 4.110 4.121 313,992 -0.04(-1.05%)
May 09, 2002 4.140 4.208 4.128 4.164 298,353 +0.02(+0.45%)
May 08, 2002 4.196 4.214 4.115 4.146 2,726,885 -0.04(-0.86%)
May 07, 2002 4.233 4.233 4.152 4.182 338,855 -0.03(-0.65%)
May 06, 2002 4.258 4.264 4.203 4.209 249,028 -0.04(-0.94%)
May 03, 2002 4.270 4.285 4.232 4.249 283,114 -0.02(-0.50%)
May 02, 2002 4.212 4.294 4.208 4.270 293,541 +0.06(+1.33%)
May 01, 2002 4.227 4.227 4.140 4.214 283,114 +0.01(+0.15%)
Apr 30, 2002 4.105 4.211 4.105 4.208 436,702 +0.12(+2.83%)
Apr 29, 2002 4.061 4.096 4.058 4.092 1,684,253 -0.00(-0.12%)
Apr 26, 2002 4.108 4.115 4.080 4.097 267,074 -0.02(-0.54%)
Apr 25, 2002 4.065 4.127 4.052 4.120 245,820 +0.08(+1.94%)
Apr 24, 2002 4.071 4.090 4.031 4.041 263,064 +0.00(+0.03%)
Apr 23, 2002 4.146 4.146 4.021 4.040 453,946 -0.04(-0.98%)
Apr 22, 2002 4.065 4.080 4.052 4.080 267,876 +0.00(+0.09%)
Apr 19, 2002 4.116 4.140 4.070 4.076 194,892 -0.04(-1.03%)
Apr 18, 2002 4.046 4.122 4.046 4.118 415,850 +0.07(+1.79%)
Apr 17, 2002 4.202 4.202 4.002 4.046 714,203 -0.17(-3.94%)
Apr 16, 2002 4.258 4.264 4.193 4.212 461,565 -0.03(-0.65%)
Apr 15, 2002 4.320 4.332 4.221 4.239 301,561 -0.08(-1.88%)
Apr 12, 2002 4.252 4.320 4.242 4.320 335,647 +0.07(+1.73%)
Apr 11, 2002 4.245 4.270 4.239 4.247 249,028 -0.01(-0.18%)
Apr 10, 2002 4.233 4.280 4.202 4.254 441,915 +0.04(+1.01%)
Apr 09, 2002 4.127 4.270 4.127 4.212 358,104 +0.07(+1.62%)
Apr 08, 2002 4.107 4.146 4.077 4.145 259,455 +0.03(+0.73%)
Apr 05, 2002 4.140 4.140 4.108 4.115 534,950 -0.02(-0.60%)
Apr 04, 2002 4.158 4.158 4.120 4.140 350,485 +0.00(+0.06%)
Apr 03, 2002 4.146 4.146 4.123 4.137 216,145 -0.00(-0.06%)
Apr 02, 2002 4.140 4.152 4.121 4.140 202,511 +0.01(+0.24%)
Apr 01, 2002 4.090 4.214 4.060 4.130 288,328 -0.01(-0.24%)
Mar 29, 2002 4.112 4.141 4.108 4.140 286,724 +0.00(+0.00%)
Mar 28, 2002 4.112 4.141 4.108 4.140 286,724 +0.03(+0.76%)
Mar 27, 2002 4.096 4.113 4.078 4.108 298,353 +0.01(+0.15%)
Mar 26, 2002 4.052 4.102 4.041 4.102 198,902 +0.04(+0.92%)
Mar 25, 2002 4.065 4.066 4.021 4.065 214,140 +0.01(+0.22%)
Mar 22, 2002 4.017 4.090 4.017 4.056 270,683 +0.03(+0.74%)
Mar 21, 2002 4.002 4.026 3.990 4.026 183,262 +0.01(+0.28%)
Mar 20, 2002 4.039 4.040 3.996 4.015 175,242 -0.04(-0.92%)
Mar 19, 2002 4.046 4.061 4.036 4.052 285,119 +0.01(+0.15%)
Mar 18, 2002 4.017 4.046 3.990 4.046 241,409 +0.05(+1.25%)
Mar 15, 2002 3.952 4.009 3.952 3.996 414,246 +0.01(+0.31%)
Mar 14, 2002 3.989 3.990 3.980 3.984 235,394 -0.00(-0.12%)
Mar 13, 2002 3.984 3.989 3.965 3.989 191,283 +0.00(+0.13%)
Mar 12, 2002 3.990 3.991 3.974 3.984 201,308 -0.00(-0.12%)
Mar 11, 2002 3.996 4.000 3.967 3.989 190,079 -0.01(-0.19%)
Mar 08, 2002 3.977 3.996 3.965 3.996 199,704 +0.02(+0.47%)
Mar 07, 2002 3.990 4.009 3.952 3.977 351,287 -0.02(-0.62%)
Mar 06, 2002 3.996 4.012 3.971 4.002 192,085 -0.01(-0.31%)
Mar 05, 2002 3.989 4.027 3.975 4.015 324,018 +0.03(+0.81%)
Mar 04, 2002 3.952 3.984 3.934 3.982 347,276 +0.07(+1.72%)
Mar 01, 2002 3.859 3.915 3.847 3.915 400,210 +0.06(+1.62%)
Feb 28, 2002 3.890 3.896 3.799 3.853 1,235,118 -0.09(-2.34%)
Feb 27, 2002 3.971 3.971 3.925 3.945 297,952 -0.03(-0.82%)
Feb 26, 2002 3.984 3.987 3.956 3.977 269,079 +0.01(+0.16%)
Feb 25, 2002 3.952 3.986 3.940 3.971 375,748 +0.01(+0.38%)
Feb 22, 2002 3.904 3.977 3.904 3.956 316,398 +0.05(+1.37%)
Feb 21, 2002 3.959 3.965 3.903 3.903 259,856 -0.05(-1.39%)
Feb 20, 2002 3.959 3.959 3.924 3.957 368,129 +0.01(+0.19%)
Feb 19, 2002 3.977 3.984 3.934 3.950 232,988 -0.02(-0.53%)
Feb 18, 2002 3.928 3.981 3.928 3.971 323,216 +0.00(+0.00%)
Feb 15, 2002 3.928 3.981 3.928 3.971 323,216 +0.04(+1.08%)
Feb 14, 2002 3.986 3.987 3.928 3.929 282,713 -0.05(-1.38%)
Feb 13, 2002 3.959 3.984 3.952 3.984 244,216 +0.01(+0.19%)
Feb 12, 2002 3.952 3.986 3.928 3.976 271,084 +0.00(+0.09%)
Feb 11, 2002 3.959 3.984 3.952 3.972 392,591 +0.03(+0.73%)
Feb 08, 2002 3.865 3.946 3.853 3.944 317,602 +0.08(+2.20%)
Feb 07, 2002 3.859 3.871 3.837 3.859 293,541 -0.00(-0.10%)
Feb 06, 2002 3.865 3.875 3.815 3.863 251,434 +0.00(+0.00%)
Feb 05, 2002 3.890 3.890 3.847 3.863 255,445 -0.01(-0.39%)
Feb 04, 2002 3.840 3.896 3.834 3.878 244,617 +0.06(+1.47%)
Feb 01, 2002 3.865 3.874 3.822 3.822 263,465 -0.04(-0.97%)
Jan 31, 2002 3.928 3.928 3.838 3.859 285,119 -0.05(-1.31%)
Jan 30, 2002 3.853 3.915 3.828 3.910 224,567 +0.04(+1.16%)
Jan 29, 2002 3.840 3.865 3.828 3.865 271,485 +0.01(+0.16%)
Jan 28, 2002 3.890 3.896 3.830 3.859 247,023 -0.02(-0.64%)
Jan 25, 2002 3.903 3.921 3.865 3.884 297,551 -0.05(-1.27%)
Jan 24, 2002 3.940 3.952 3.909 3.934 330,434 -0.01(-0.32%)
Jan 23, 2002 3.940 3.971 3.934 3.946 522,920 +0.01(+0.32%)
Jan 22, 2002 3.903 3.969 3.891 3.934 593,899 +0.06(+1.61%)
Jan 21, 2002 3.865 3.928 3.859 3.871 413,845 +0.00(+0.00%)
Jan 18, 2002 3.865 3.928 3.859 3.871 413,845 +0.00(+0.13%)
Jan 17, 2002 3.815 3.866 3.815 3.866 325,622 +0.07(+1.77%)
Jan 16, 2002 3.840 3.840 3.783 3.799 284,317 -0.03(-0.72%)
Jan 15, 2002 3.828 3.828 3.782 3.827 304,769 +0.02(+0.62%)
Jan 14, 2002 3.753 3.803 3.728 3.803 528,534 +0.07(+2.01%)
Jan 11, 2002 3.741 3.741 3.716 3.728 196,897 +0.01(+0.17%)
Jan 10, 2002 3.666 3.734 3.666 3.722 259,856 +0.06(+1.53%)
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.