Indicators

Realty Income Corp (NY: O )

53.37 +0.15 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	4.199	4.214	4.175	4.175	316,565	-0.02(-0.59%)
Aug 29, 2002	4.187	4.224	4.155	4.199	410,482	-0.02(-0.58%)
Aug 28, 2002	4.150	4.230	4.150	4.224	419,388	+0.08(+1.94%)
Aug 27, 2002	4.224	4.227	4.144	4.144	393,075	-0.06(-1.32%)
Aug 26, 2002	4.129	4.199	4.119	4.199	1,902,630	+0.07(+1.77%)
Aug 23, 2002	4.150	4.157	4.115	4.127	207,670	-0.01(-0.27%)
Aug 22, 2002	4.150	4.166	4.077	4.138	357,046	-0.02(-0.45%)
Aug 21, 2002	4.125	4.162	4.088	4.156	271,630	+0.06(+1.36%)
Aug 20, 2002	4.119	4.124	4.088	4.101	259,081	-0.06(-1.48%)
Aug 16, 2002	4.129	4.162	4.125	4.162	280,941	+0.04(+1.05%)
Aug 15, 2002	4.129	4.138	4.085	4.119	299,967	+0.00(+0.00%)
Aug 14, 2002	4.051	4.119	4.020	4.119	262,320	+0.09(+2.21%)
Aug 13, 2002	4.107	4.136	4.027	4.030	303,611	-0.08(-1.86%)
Aug 12, 2002	4.120	4.133	4.071	4.107	311,302	-0.04(-1.04%)
Aug 07, 2002	4.064	4.150	4.049	4.150	403,195	+0.09(+2.13%)
Aug 06, 2002	3.996	4.064	3.988	4.064	391,860	+0.09(+2.17%)
Aug 05, 2002	4.014	4.023	3.938	3.977	407,648	-0.06(-1.38%)
Aug 02, 2002	4.156	4.156	4.014	4.033	392,670	-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.