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

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2002 3.882 3.893 3.843 3.843 312,841 +0.00(+0.00%)
May 28, 2002 3.810 3.854 3.769 3.843 278,478 +0.03(+0.88%)
May 27, 2002 3.798 3.859 3.788 3.809 314,626 +0.00(+0.00%)
May 24, 2002 3.798 3.859 3.788 3.809 314,626 -0.00(-0.12%)
May 23, 2002 3.781 3.809 3.735 3.814 314,626 +0.05(+1.31%)
May 22, 2002 3.764 3.784 3.753 3.764 252,594 +0.01(+0.15%)
May 21, 2002 3.770 3.770 3.733 3.759 225,371 +0.00(+0.00%)
May 20, 2002 3.759 3.786 3.736 3.759 174,941 +0.01(+0.21%)
May 17, 2002 3.759 3.764 3.732 3.751 191,900 -0.01(-0.21%)
May 16, 2002 3.787 3.792 3.751 3.759 249,470 -0.04(-1.03%)
May 15, 2002 3.764 3.798 3.749 3.798 238,313 +0.05(+1.35%)
May 14, 2002 3.703 3.757 3.686 3.748 286,065 +0.03(+0.78%)
May 13, 2002 3.692 3.729 3.684 3.719 279,370 +0.02(+0.42%)
May 10, 2002 3.759 3.759 3.693 3.703 349,436 -0.04(-1.05%)
May 09, 2002 3.720 3.781 3.710 3.742 332,031 +0.02(+0.45%)
May 08, 2002 3.770 3.787 3.697 3.725 3,034,699 -0.03(-0.86%)
May 07, 2002 3.804 3.804 3.731 3.758 377,106 -0.02(-0.65%)
May 06, 2002 3.826 3.832 3.777 3.782 277,139 -0.04(-0.94%)
May 03, 2002 3.837 3.851 3.803 3.818 315,073 -0.02(-0.50%)
May 02, 2002 3.785 3.859 3.781 3.837 326,676 +0.05(+1.33%)
May 01, 2002 3.798 3.798 3.720 3.787 315,073 +0.01(+0.15%)
Apr 30, 2002 3.688 3.784 3.688 3.781 485,998 +0.10(+2.83%)
Apr 29, 2002 3.649 3.680 3.647 3.677 1,874,373 -0.00(-0.12%)
Apr 26, 2002 3.692 3.697 3.666 3.682 297,222 -0.02(-0.54%)
Apr 25, 2002 3.652 3.708 3.641 3.702 273,569 +0.07(+1.94%)
Apr 24, 2002 3.658 3.675 3.622 3.631 292,759 +0.00(+0.03%)
Apr 23, 2002 3.725 3.725 3.613 3.630 505,188 -0.04(-0.98%)
Apr 22, 2002 3.652 3.666 3.641 3.666 298,114 +0.00(+0.09%)
Apr 19, 2002 3.698 3.720 3.657 3.663 216,891 -0.04(-1.03%)
Apr 18, 2002 3.636 3.704 3.636 3.701 462,791 +0.06(+1.79%)
Apr 17, 2002 3.776 3.776 3.596 3.636 794,823 -0.15(-3.94%)
Apr 16, 2002 3.826 3.832 3.768 3.785 513,667 -0.02(-0.65%)
Apr 15, 2002 3.882 3.892 3.792 3.809 335,602 -0.07(-1.88%)
Apr 12, 2002 3.820 3.882 3.812 3.882 373,535 +0.07(+1.73%)
Apr 11, 2002 3.815 3.837 3.809 3.816 277,139 -0.01(-0.18%)
Apr 10, 2002 3.804 3.846 3.776 3.823 491,799 +0.04(+1.01%)
Apr 09, 2002 3.708 3.837 3.708 3.785 398,527 +0.06(+1.62%)
Apr 08, 2002 3.691 3.725 3.664 3.724 288,742 +0.03(+0.73%)
Apr 05, 2002 3.720 3.720 3.692 3.697 595,336 -0.02(-0.60%)
Apr 04, 2002 3.736 3.736 3.702 3.720 390,048 +0.00(+0.06%)
Apr 03, 2002 3.725 3.725 3.705 3.717 240,544 -0.00(-0.06%)
Apr 02, 2002 3.720 3.731 3.703 3.720 225,371 +0.01(+0.24%)
Apr 01, 2002 3.675 3.787 3.648 3.711 320,874 -0.01(-0.24%)
Mar 29, 2002 3.695 3.721 3.692 3.720 319,089 +0.00(+0.00%)
Mar 28, 2002 3.695 3.721 3.692 3.720 319,089 +0.03(+0.76%)
Mar 27, 2002 3.680 3.696 3.665 3.692 332,031 +0.01(+0.15%)
Mar 26, 2002 3.641 3.686 3.631 3.686 221,354 +0.03(+0.92%)
Mar 25, 2002 3.652 3.654 3.613 3.652 238,313 +0.01(+0.22%)
Mar 22, 2002 3.610 3.675 3.610 3.645 301,238 +0.03(+0.74%)
Mar 21, 2002 3.596 3.618 3.585 3.618 203,949 +0.01(+0.28%)
Mar 20, 2002 3.629 3.630 3.591 3.608 195,024 -0.03(-0.92%)
Mar 19, 2002 3.636 3.649 3.627 3.641 317,304 +0.01(+0.15%)
Mar 18, 2002 3.610 3.636 3.585 3.636 268,660 +0.04(+1.25%)
Mar 15, 2002 3.552 3.602 3.552 3.591 461,006 +0.01(+0.31%)
Mar 14, 2002 3.584 3.585 3.576 3.580 261,966 -0.00(-0.12%)
Mar 13, 2002 3.580 3.584 3.563 3.584 212,875 +0.00(+0.13%)
Mar 12, 2002 3.585 3.586 3.571 3.580 224,032 -0.00(-0.12%)
Mar 11, 2002 3.591 3.594 3.565 3.584 211,536 -0.01(-0.19%)
Mar 08, 2002 3.574 3.591 3.563 3.591 222,247 +0.02(+0.47%)
Mar 07, 2002 3.585 3.602 3.552 3.574 390,940 -0.02(-0.62%)
Mar 06, 2002 3.591 3.605 3.568 3.596 213,767 -0.01(-0.31%)
Mar 05, 2002 3.584 3.619 3.572 3.608 360,593 +0.03(+0.81%)
Mar 04, 2002 3.552 3.580 3.535 3.578 386,477 +0.06(+1.72%)
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.