Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

53.07 +0.27 (+0.51%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 3, 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 (%)
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%)
Aug 01, 2002 4.144 4.166 4.101 4.144 514,924 -0.03(-0.74%)
Jul 31, 2002 4.088 4.181 4.070 4.175 1,120,932 +0.06(+1.50%)
Jul 30, 2002 4.094 4.125 4.025 4.113 1,428,996 -0.01(-0.30%)
Jul 29, 2002 4.077 4.127 4.052 4.125 1,269,499 +0.05(+1.24%)
Jul 26, 2002 3.878 4.087 3.860 4.075 1,298,241 +0.29(+7.63%)
Jul 25, 2002 3.656 3.786 3.594 3.786 1,015,275 +0.13(+3.55%)
Jul 24, 2002 3.532 3.656 3.323 3.656 1,660,550 +0.03(+0.85%)
Jul 23, 2002 3.952 3.965 3.582 3.625 5,384,038 -0.34(-8.57%)
Jul 22, 2002 4.002 4.045 3.957 3.965 1,378,394 -0.04(-0.96%)
Jul 19, 2002 4.060 4.060 3.999 4.003 2,468,156 -0.17(-3.97%)
Jul 17, 2002 4.193 4.240 4.113 4.169 333,567 +0.02(+0.51%)
Jul 12, 2002 4.193 4.253 4.138 4.148 354,213 -0.06(-1.38%)
Jul 11, 2002 4.354 4.354 4.101 4.206 619,771 -0.16(-3.73%)
Jul 10, 2002 4.421 4.440 4.328 4.369 346,521 -0.02(-0.48%)
Jul 09, 2002 4.356 4.390 4.356 4.390 373,644 +0.03(+0.68%)
Jul 08, 2002 4.403 4.403 4.360 4.360 338,020 -0.04(-0.98%)
Jul 05, 2002 4.341 4.445 4.341 4.403 137,232 +0.04(+0.99%)
Jul 04, 2002 4.403 4.428 4.298 4.360 342,878 +0.00(+0.00%)
Jul 03, 2002 4.403 4.428 4.298 4.360 342,878 -0.05(-1.06%)
Jul 02, 2002 4.446 4.465 4.372 4.407 594,673 -0.09(-1.98%)
Jul 01, 2002 4.582 4.582 4.488 4.496 365,143 -0.06(-1.41%)
Jun 28, 2002 4.514 4.569 4.502 4.560 745,669 +0.05(+1.01%)
Jun 27, 2002 4.440 4.514 4.435 4.514 337,615 +0.04(+0.83%)
Jun 26, 2002 4.425 4.477 4.414 4.477 331,543 +0.05(+1.17%)
Jun 25, 2002 4.459 4.488 4.421 4.425 372,024 +0.01(+0.31%)
Jun 21, 2002 4.372 4.445 4.365 4.412 464,727 +0.07(+1.62%)
Jun 20, 2002 4.311 4.382 4.292 4.341 303,611 +0.05(+1.15%)
Jun 19, 2002 4.308 4.377 4.286 4.292 383,359 -0.02(-0.57%)
Jun 18, 2002 4.304 4.372 4.302 4.317 387,407 +0.00(+0.03%)
Jun 17, 2002 4.290 4.322 4.282 4.316 321,018 +0.04(+1.01%)
Jun 14, 2002 4.237 4.280 4.195 4.272 287,418 +0.02(+0.55%)
Jun 12, 2002 4.169 4.249 4.169 4.249 361,094 +0.05(+1.18%)
Jun 11, 2002 4.162 4.224 4.162 4.199 304,825 +0.05(+1.13%)
Jun 10, 2002 4.162 4.199 4.151 4.153 244,508 -0.02(-0.44%)
Jun 07, 2002 4.199 4.199 4.138 4.171 256,247 -0.02(-0.41%)
Jun 06, 2002 4.218 4.229 4.187 4.188 224,267 -0.04(-0.93%)
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.