Indicators

Realty Income Corp (NY: O )

54.26 +0.23 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.