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

Realty Income Corp (NY: O )

53.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2002 4.108 4.201 4.089 4.194 1,115,683 +0.06(+1.50%)
Jul 30, 2002 4.114 4.145 4.044 4.132 1,422,305 -0.01(-0.30%)
Jul 29, 2002 4.096 4.146 4.072 4.145 1,263,554 +0.05(+1.24%)
Jul 26, 2002 3.897 4.106 3.878 4.094 1,292,162 +0.29(+7.63%)
Jul 25, 2002 3.673 3.803 3.611 3.803 1,010,521 +0.13(+3.55%)
Jul 24, 2002 3.549 3.673 3.338 3.673 1,652,774 +0.03(+0.85%)
Jul 23, 2002 3.971 3.983 3.599 3.642 5,358,826 -0.34(-8.57%)
Jul 22, 2002 4.021 4.064 3.976 3.983 1,371,940 -0.04(-0.96%)
Jul 19, 2002 4.079 4.079 4.018 4.022 2,456,598 -0.17(-3.97%)
Jul 17, 2002 4.213 4.260 4.132 4.188 332,005 +0.02(+0.51%)
Jul 12, 2002 4.213 4.273 4.157 4.167 352,554 -0.06(-1.38%)
Jul 11, 2002 4.374 4.374 4.120 4.225 616,869 -0.16(-3.73%)
Jul 10, 2002 4.441 4.461 4.348 4.389 344,898 -0.02(-0.48%)
Jul 09, 2002 4.377 4.410 4.377 4.410 371,894 +0.03(+0.68%)
Jul 08, 2002 4.424 4.424 4.381 4.381 336,437 -0.04(-0.98%)
Jul 05, 2002 4.362 4.466 4.362 4.424 136,589 +0.04(+0.99%)
Jul 04, 2002 4.424 4.449 4.318 4.381 341,272 +0.00(+0.00%)
Jul 03, 2002 4.424 4.449 4.318 4.381 341,272 -0.05(-1.07%)
Jul 02, 2002 4.467 4.486 4.393 4.428 591,888 -0.09(-1.98%)
Jul 01, 2002 4.604 4.604 4.510 4.517 363,433 -0.06(-1.41%)
Jun 28, 2002 4.536 4.590 4.523 4.582 742,177 +0.05(+1.01%)
Jun 27, 2002 4.461 4.536 4.456 4.536 336,034 +0.04(+0.83%)
Jun 26, 2002 4.446 4.498 4.435 4.498 329,990 +0.05(+1.17%)
Jun 25, 2002 4.480 4.510 4.441 4.446 370,282 +0.01(+0.31%)
Jun 21, 2002 4.393 4.466 4.385 4.433 462,551 +0.07(+1.62%)
Jun 20, 2002 4.331 4.403 4.312 4.362 302,189 +0.05(+1.15%)
Jun 19, 2002 4.328 4.398 4.306 4.312 381,564 -0.02(-0.57%)
Jun 18, 2002 4.325 4.393 4.322 4.337 385,593 +0.00(+0.03%)
Jun 17, 2002 4.310 4.342 4.302 4.336 319,514 +0.04(+1.01%)
Jun 14, 2002 4.256 4.300 4.214 4.292 286,072 +0.02(+0.55%)
Jun 12, 2002 4.188 4.269 4.188 4.269 359,403 +0.05(+1.18%)
Jun 11, 2002 4.182 4.244 4.182 4.219 303,398 +0.05(+1.13%)
Jun 10, 2002 4.182 4.219 4.171 4.172 243,363 -0.02(-0.44%)
Jun 07, 2002 4.219 4.219 4.157 4.191 255,047 -0.02(-0.41%)
Jun 06, 2002 4.238 4.249 4.207 4.208 223,217 -0.04(-0.93%)
Jun 05, 2002 4.256 4.256 4.220 4.248 215,561 -0.01(-0.20%)
May 31, 2002 4.300 4.312 4.256 4.256 282,446 +0.00(+0.00%)
May 28, 2002 4.220 4.269 4.175 4.256 251,421 +0.04(+0.88%)
May 27, 2002 4.207 4.274 4.196 4.219 284,058 +0.00(+0.00%)
May 24, 2002 4.207 4.274 4.196 4.219 284,058 -0.00(-0.12%)
May 23, 2002 4.188 4.219 4.137 4.224 284,058 +0.05(+1.31%)
May 22, 2002 4.170 4.191 4.157 4.170 228,052 +0.01(+0.15%)
May 21, 2002 4.176 4.176 4.135 4.163 203,474 +0.00(+0.00%)
May 20, 2002 4.163 4.193 4.139 4.163 157,944 +0.01(+0.21%)
May 17, 2002 4.163 4.170 4.134 4.155 173,255 -0.01(-0.21%)
May 16, 2002 4.194 4.201 4.155 4.163 225,231 -0.04(-1.03%)
May 15, 2002 4.170 4.207 4.152 4.207 215,158 +0.06(+1.35%)
May 14, 2002 4.101 4.161 4.083 4.151 258,271 +0.03(+0.78%)
May 13, 2002 4.089 4.130 4.080 4.119 252,227 +0.02(+0.42%)
May 10, 2002 4.163 4.163 4.090 4.101 315,485 -0.04(-1.05%)
May 09, 2002 4.120 4.188 4.109 4.145 299,771 +0.02(+0.45%)
May 08, 2002 4.176 4.194 4.095 4.126 2,739,851 -0.04(-0.86%)
May 07, 2002 4.213 4.213 4.132 4.162 340,466 -0.03(-0.65%)
May 06, 2002 4.238 4.244 4.183 4.189 250,212 -0.04(-0.94%)
May 03, 2002 4.250 4.265 4.212 4.229 284,461 -0.02(-0.50%)
May 02, 2002 4.192 4.274 4.188 4.250 294,936 +0.06(+1.33%)
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.