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

Realty Income Corp (NY: O )

54.43 +1.12 (+2.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 4.280 4.292 4.237 4.237 283,775 +0.00(+0.00%)
May 28, 2002 4.201 4.249 4.155 4.237 252,604 +0.04(+0.88%)
May 27, 2002 4.187 4.254 4.176 4.199 285,394 +0.00(+0.00%)
May 24, 2002 4.187 4.254 4.176 4.199 285,394 -0.00(-0.12%)
May 23, 2002 4.169 4.199 4.118 4.204 285,394 +0.05(+1.31%)
May 22, 2002 4.150 4.171 4.138 4.150 229,125 +0.01(+0.15%)
May 21, 2002 4.156 4.156 4.115 4.144 204,431 +0.00(+0.00%)
May 20, 2002 4.144 4.174 4.119 4.144 158,687 +0.01(+0.21%)
May 17, 2002 4.144 4.150 4.114 4.135 174,070 -0.01(-0.21%)
May 16, 2002 4.175 4.181 4.135 4.144 226,291 -0.04(-1.03%)
May 15, 2002 4.150 4.187 4.133 4.187 216,171 +0.06(+1.35%)
May 14, 2002 4.082 4.141 4.064 4.132 259,486 +0.03(+0.78%)
May 13, 2002 4.070 4.111 4.061 4.099 253,414 +0.02(+0.42%)
May 10, 2002 4.144 4.144 4.071 4.082 316,970 -0.04(-1.05%)
May 09, 2002 4.101 4.169 4.090 4.125 301,182 +0.02(+0.45%)
May 08, 2002 4.156 4.175 4.076 4.107 2,752,741 -0.04(-0.86%)
May 07, 2002 4.193 4.193 4.113 4.143 342,068 -0.03(-0.65%)
May 06, 2002 4.218 4.224 4.164 4.170 251,390 -0.04(-0.94%)
May 03, 2002 4.230 4.245 4.192 4.209 285,799 -0.02(-0.50%)
May 02, 2002 4.172 4.254 4.169 4.230 296,324 +0.06(+1.33%)
May 01, 2002 4.187 4.187 4.101 4.175 285,799 +0.01(+0.15%)
Apr 30, 2002 4.066 4.171 4.066 4.169 440,843 +0.11(+2.83%)
Apr 29, 2002 4.023 4.057 4.020 4.054 1,700,222 -0.00(-0.12%)
Apr 26, 2002 4.070 4.076 4.041 4.059 269,606 -0.02(-0.54%)
Apr 25, 2002 4.027 4.088 4.014 4.081 248,151 +0.08(+1.94%)
Apr 24, 2002 4.033 4.051 3.993 4.003 265,558 +0.00(+0.03%)
Apr 23, 2002 4.107 4.107 3.983 4.002 458,250 -0.04(-0.98%)
Apr 22, 2002 4.027 4.041 4.014 4.041 270,416 +0.00(+0.09%)
Apr 19, 2002 4.077 4.101 4.031 4.038 196,740 -0.04(-1.03%)
Apr 18, 2002 4.008 4.083 4.008 4.080 419,793 +0.07(+1.79%)
Apr 17, 2002 4.162 4.162 3.965 4.008 720,975 -0.16(-3.94%)
Apr 16, 2002 4.218 4.224 4.154 4.172 465,942 -0.03(-0.65%)
Apr 15, 2002 4.280 4.291 4.181 4.199 304,420 -0.08(-1.88%)
Apr 12, 2002 4.212 4.280 4.202 4.280 338,830 +0.07(+1.73%)
Apr 11, 2002 4.206 4.230 4.199 4.207 251,390 -0.01(-0.18%)
Apr 10, 2002 4.193 4.240 4.162 4.214 446,106 +0.04(+1.01%)
Apr 09, 2002 4.088 4.230 4.088 4.172 361,499 +0.07(+1.62%)
Apr 08, 2002 4.069 4.107 4.039 4.106 261,915 +0.03(+0.73%)
Apr 05, 2002 4.101 4.101 4.070 4.076 540,023 -0.02(-0.60%)
Apr 04, 2002 4.119 4.119 4.081 4.101 353,808 +0.00(+0.06%)
Apr 03, 2002 4.107 4.107 4.085 4.098 218,195 -0.00(-0.06%)
Apr 02, 2002 4.101 4.113 4.082 4.101 204,431 +0.01(+0.24%)
Apr 01, 2002 4.051 4.175 4.022 4.091 291,061 -0.01(-0.24%)
Mar 29, 2002 4.073 4.102 4.070 4.101 289,442 +0.00(+0.00%)
Mar 28, 2002 4.073 4.102 4.070 4.101 289,442 +0.03(+0.76%)
Mar 27, 2002 4.057 4.075 4.040 4.070 301,182 +0.01(+0.15%)
Mar 26, 2002 4.014 4.064 4.003 4.064 200,788 +0.04(+0.92%)
Mar 25, 2002 4.027 4.028 3.983 4.027 216,171 +0.01(+0.22%)
Mar 22, 2002 3.980 4.051 3.980 4.018 273,250 +0.03(+0.74%)
Mar 21, 2002 3.965 3.988 3.952 3.988 185,000 +0.01(+0.28%)
Mar 20, 2002 4.001 4.002 3.959 3.977 176,904 -0.04(-0.92%)
Mar 19, 2002 4.008 4.023 3.998 4.014 287,823 +0.01(+0.15%)
Mar 18, 2002 3.980 4.008 3.952 4.008 243,698 +0.05(+1.25%)
Mar 15, 2002 3.915 3.971 3.915 3.959 418,173 +0.01(+0.31%)
Mar 14, 2002 3.951 3.952 3.943 3.946 237,626 -0.00(-0.13%)
Mar 13, 2002 3.946 3.951 3.928 3.951 193,096 +0.00(+0.13%)
Mar 12, 2002 3.952 3.954 3.936 3.946 203,217 -0.00(-0.13%)
Mar 11, 2002 3.959 3.962 3.930 3.951 191,882 -0.01(-0.19%)
Mar 08, 2002 3.940 3.959 3.928 3.959 201,597 +0.02(+0.47%)
Mar 07, 2002 3.952 3.971 3.915 3.940 354,617 -0.02(-0.62%)
Mar 06, 2002 3.959 3.975 3.934 3.965 193,906 -0.01(-0.31%)
Mar 05, 2002 3.951 3.989 3.938 3.977 327,090 +0.03(+0.81%)
Mar 04, 2002 3.915 3.946 3.897 3.945 350,569 +0.07(+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.