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

Realty Income Corp (NY: O )

53.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2002 4.106 4.212 4.106 4.209 436,586 +0.12(+2.83%)
Apr 29, 2002 4.062 4.097 4.060 4.093 1,683,805 -0.00(-0.12%)
Apr 26, 2002 4.109 4.116 4.081 4.098 267,003 -0.02(-0.54%)
Apr 25, 2002 4.066 4.128 4.053 4.121 245,755 +0.08(+1.94%)
Apr 24, 2002 4.072 4.091 4.032 4.042 262,994 +0.00(+0.03%)
Apr 23, 2002 4.147 4.147 4.022 4.041 453,825 -0.04(-0.98%)
Apr 22, 2002 4.066 4.081 4.053 4.081 267,805 +0.00(+0.09%)
Apr 19, 2002 4.117 4.141 4.071 4.077 194,840 -0.04(-1.03%)
Apr 18, 2002 4.047 4.123 4.047 4.119 415,739 +0.07(+1.79%)
Apr 17, 2002 4.203 4.203 4.003 4.047 714,013 -0.17(-3.94%)
Apr 16, 2002 4.259 4.265 4.194 4.213 461,442 -0.03(-0.65%)
Apr 15, 2002 4.321 4.333 4.222 4.240 301,481 -0.08(-1.88%)
Apr 12, 2002 4.253 4.321 4.243 4.321 335,558 +0.07(+1.73%)
Apr 11, 2002 4.247 4.272 4.240 4.248 248,962 -0.01(-0.18%)
Apr 10, 2002 4.234 4.282 4.203 4.255 441,798 +0.04(+1.01%)
Apr 09, 2002 4.128 4.272 4.128 4.213 358,009 +0.07(+1.62%)
Apr 08, 2002 4.108 4.147 4.078 4.146 259,386 +0.03(+0.73%)
Apr 05, 2002 4.141 4.141 4.109 4.116 534,808 -0.02(-0.60%)
Apr 04, 2002 4.159 4.159 4.121 4.141 350,391 +0.00(+0.06%)
Apr 03, 2002 4.147 4.147 4.124 4.138 216,088 -0.00(-0.06%)
Apr 02, 2002 4.141 4.153 4.122 4.141 202,457 +0.01(+0.24%)
Apr 01, 2002 4.091 4.215 4.061 4.131 288,251 -0.01(-0.24%)
Mar 29, 2002 4.113 4.142 4.109 4.141 286,647 +0.00(+0.00%)
Mar 28, 2002 4.113 4.142 4.109 4.141 286,647 +0.03(+0.76%)
Mar 27, 2002 4.097 4.114 4.080 4.109 298,274 +0.01(+0.15%)
Mar 26, 2002 4.053 4.103 4.042 4.103 198,849 +0.04(+0.92%)
Mar 25, 2002 4.066 4.067 4.022 4.066 214,083 +0.01(+0.22%)
Mar 22, 2002 4.018 4.091 4.018 4.057 270,611 +0.03(+0.74%)
Mar 21, 2002 4.003 4.027 3.991 4.027 183,214 +0.01(+0.28%)
Mar 20, 2002 4.040 4.041 3.997 4.016 175,195 -0.04(-0.92%)
Mar 19, 2002 4.047 4.062 4.037 4.053 285,044 +0.01(+0.15%)
Mar 18, 2002 4.018 4.047 3.991 4.047 241,345 +0.05(+1.25%)
Mar 15, 2002 3.954 4.010 3.954 3.997 414,136 +0.01(+0.31%)
Mar 14, 2002 3.990 3.991 3.981 3.985 235,331 -0.00(-0.13%)
Mar 13, 2002 3.985 3.990 3.966 3.990 191,232 +0.00(+0.13%)
Mar 12, 2002 3.991 3.992 3.975 3.985 201,254 -0.00(-0.13%)
Mar 11, 2002 3.997 4.001 3.969 3.990 190,029 -0.01(-0.19%)
Mar 08, 2002 3.978 3.997 3.966 3.997 199,651 +0.02(+0.47%)
Mar 07, 2002 3.991 4.010 3.954 3.978 351,193 -0.02(-0.62%)
Mar 06, 2002 3.997 4.013 3.972 4.003 192,034 -0.01(-0.31%)
Mar 05, 2002 3.990 4.028 3.976 4.016 323,932 +0.03(+0.81%)
Mar 04, 2002 3.954 3.985 3.935 3.983 347,184 +0.07(+1.72%)
Mar 01, 2002 3.860 3.916 3.848 3.916 400,104 +0.06(+1.62%)
Feb 28, 2002 3.891 3.897 3.800 3.854 1,234,790 -0.09(-2.34%)
Feb 27, 2002 3.972 3.972 3.926 3.946 297,873 -0.03(-0.82%)
Feb 26, 2002 3.985 3.988 3.957 3.978 269,008 +0.01(+0.16%)
Feb 25, 2002 3.954 3.987 3.941 3.972 375,649 +0.01(+0.38%)
Feb 22, 2002 3.905 3.978 3.905 3.957 316,314 +0.05(+1.37%)
Feb 21, 2002 3.960 3.966 3.904 3.904 259,787 -0.05(-1.39%)
Feb 20, 2002 3.960 3.960 3.925 3.959 368,031 +0.01(+0.19%)
Feb 19, 2002 3.978 3.985 3.935 3.951 232,926 -0.02(-0.53%)
Feb 18, 2002 3.929 3.982 3.929 3.972 323,130 +0.00(+0.00%)
Feb 15, 2002 3.929 3.982 3.929 3.972 323,130 +0.04(+1.08%)
Feb 14, 2002 3.987 3.988 3.929 3.930 282,638 -0.05(-1.38%)
Feb 13, 2002 3.960 3.985 3.954 3.985 244,151 +0.01(+0.19%)
Feb 12, 2002 3.954 3.987 3.929 3.977 271,012 +0.00(+0.09%)
Feb 11, 2002 3.960 3.985 3.954 3.974 392,487 +0.03(+0.73%)
Feb 08, 2002 3.866 3.947 3.854 3.945 317,517 +0.08(+2.20%)
Feb 07, 2002 3.860 3.872 3.838 3.860 293,463 -0.00(-0.10%)
Feb 06, 2002 3.866 3.876 3.816 3.864 251,368 +0.00(+0.00%)
Feb 05, 2002 3.891 3.891 3.848 3.864 255,377 -0.01(-0.39%)
Feb 04, 2002 3.841 3.897 3.835 3.879 244,552 +0.06(+1.47%)
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.