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

Realty Income Corp (NY: O )

51.58 +0.30 (+0.58%)
Streaming Delayed Price Updated: 12:42 PM EDT, Apr 18, 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 4.109 4.238 4.109 4.172 481,087 +0.06(+1.58%)
Oct 30, 2002 4.122 4.134 4.066 4.107 624,611 -0.05(-1.26%)
Oct 29, 2002 4.116 4.166 4.062 4.159 323,531 +0.03(+0.76%)
Oct 28, 2002 4.184 4.192 4.117 4.128 281,436 -0.04(-1.05%)
Oct 25, 2002 4.101 4.172 4.080 4.172 293,463 +0.07(+1.73%)
Oct 24, 2002 4.053 4.119 4.053 4.101 258,584 +0.02(+0.43%)
Oct 23, 2002 4.072 4.096 4.013 4.083 263,796 +0.01(+0.28%)
Oct 22, 2002 4.117 4.124 4.060 4.072 227,313 -0.04(-1.06%)
Oct 21, 2002 4.159 4.159 4.082 4.116 200,853 -0.04(-1.05%)
Oct 18, 2002 4.116 4.159 4.089 4.159 268,607 +0.07(+1.68%)
Oct 17, 2002 4.028 4.109 4.028 4.091 216,489 +0.09(+2.18%)
Oct 16, 2002 4.091 4.109 3.987 4.003 260,989 -0.06(-1.53%)
Oct 15, 2002 3.972 4.066 3.960 4.066 487,100 +0.12(+2.97%)
Oct 14, 2002 3.996 4.003 3.936 3.949 321,526 -0.06(-1.49%)
Oct 11, 2002 3.978 4.041 3.978 4.008 407,320 +0.05(+1.23%)
Oct 10, 2002 3.897 3.960 3.816 3.960 805,420 +0.02(+0.47%)
Oct 09, 2002 4.091 4.097 3.941 3.941 578,106 -0.14(-3.39%)
Oct 08, 2002 4.078 4.091 4.003 4.080 340,369 -0.01(-0.18%)
Oct 07, 2002 4.134 4.151 4.067 4.087 366,829 -0.06(-1.56%)
Oct 04, 2002 4.234 4.237 4.151 4.152 254,575 -0.07(-1.65%)
Oct 03, 2002 4.240 4.248 4.212 4.222 199,651 -0.01(-0.27%)
Oct 02, 2002 4.265 4.280 4.230 4.233 234,930 -0.04(-0.96%)
Oct 01, 2002 4.272 4.280 4.217 4.274 259,787 +0.01(+0.35%)
Sep 30, 2002 4.265 4.285 4.235 4.259 279,431 -0.01(-0.15%)
Sep 27, 2002 4.359 4.364 4.265 4.265 373,644 -0.12(-2.84%)
Sep 26, 2002 4.272 4.390 4.272 4.390 3,487,883 +0.13(+2.95%)
Sep 25, 2002 4.242 4.282 4.240 4.264 355,202 +0.02(+0.38%)
Sep 24, 2002 4.224 4.259 4.223 4.248 580,912 +0.02(+0.41%)
Sep 23, 2002 4.272 4.272 4.204 4.230 326,738 -0.06(-1.40%)
Sep 20, 2002 4.222 4.290 4.191 4.290 703,189 +0.11(+2.66%)
Sep 19, 2002 4.214 4.237 4.179 4.179 220,899 -0.05(-1.12%)
Sep 18, 2002 4.222 4.242 4.191 4.227 230,521 +0.02(+0.56%)
Sep 17, 2002 4.247 4.253 4.202 4.203 275,823 -0.03(-0.82%)
Sep 16, 2002 4.247 4.247 4.204 4.238 163,168 -0.01(-0.21%)
Sep 13, 2002 4.209 4.247 4.178 4.247 202,858 +0.06(+1.37%)
Sep 12, 2002 4.215 4.223 4.162 4.189 203,660 -0.01(-0.18%)
Sep 11, 2002 4.197 4.210 4.177 4.197 214,083 +0.01(+0.15%)
Sep 10, 2002 4.203 4.203 4.168 4.191 200,052 +0.00(+0.03%)
Sep 09, 2002 4.203 4.222 4.181 4.189 339,567 -0.03(-0.77%)
Sep 06, 2002 4.191 4.222 4.178 4.222 208,070 +0.06(+1.50%)
Sep 05, 2002 4.222 4.227 4.147 4.159 219,696 -0.05(-1.30%)
Sep 04, 2002 4.128 4.215 4.128 4.214 308,296 +0.05(+1.17%)
Sep 03, 2002 4.215 4.215 4.163 4.166 368,432 -0.05(-1.18%)
Aug 30, 2002 4.240 4.255 4.215 4.215 313,508 -0.02(-0.59%)
Aug 29, 2002 4.228 4.265 4.196 4.240 406,518 -0.02(-0.58%)
Aug 28, 2002 4.191 4.272 4.191 4.265 415,338 +0.08(+1.94%)
Aug 27, 2002 4.265 4.268 4.184 4.184 389,279 -0.06(-1.32%)
Aug 26, 2002 4.169 4.240 4.159 4.240 1,884,258 +0.07(+1.77%)
Aug 23, 2002 4.191 4.198 4.156 4.167 205,664 -0.01(-0.27%)
Aug 22, 2002 4.191 4.207 4.117 4.178 353,599 -0.02(-0.45%)
Aug 21, 2002 4.166 4.203 4.128 4.197 269,008 +0.06(+1.36%)
Aug 20, 2002 4.159 4.164 4.128 4.141 256,579 -0.06(-1.48%)
Aug 16, 2002 4.169 4.203 4.166 4.203 278,228 +0.04(+1.05%)
Aug 15, 2002 4.169 4.178 4.124 4.159 297,071 +0.00(+0.00%)
Aug 14, 2002 4.091 4.159 4.060 4.159 259,787 +0.09(+2.21%)
Aug 13, 2002 4.147 4.177 4.066 4.070 300,679 -0.08(-1.86%)
Aug 12, 2002 4.161 4.173 4.111 4.147 308,296 -0.04(-1.04%)
Aug 07, 2002 4.103 4.191 4.088 4.191 399,302 +0.09(+2.13%)
Aug 06, 2002 4.035 4.103 4.027 4.103 388,077 +0.09(+2.17%)
Aug 05, 2002 4.053 4.062 3.976 4.016 403,712 -0.06(-1.38%)
Aug 02, 2002 4.197 4.197 4.053 4.072 388,878 -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.