Skip to main content

Realty Income Corp (NY: O )

53.06 +1.31 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.224 4.244 4.195 4.218 282,156 -0.01(-0.15%)
Sep 27, 2002 4.317 4.322 4.224 4.224 377,287 -0.12(-2.84%)
Sep 26, 2002 4.230 4.348 4.230 4.348 3,521,890 +0.12(+2.95%)
Sep 25, 2002 4.201 4.240 4.199 4.223 358,666 +0.02(+0.38%)
Sep 24, 2002 4.183 4.218 4.182 4.207 586,576 +0.02(+0.41%)
Sep 23, 2002 4.230 4.230 4.164 4.190 329,924 -0.06(-1.40%)
Sep 20, 2002 4.181 4.249 4.150 4.249 710,045 +0.11(+2.66%)
Sep 19, 2002 4.174 4.196 4.139 4.139 223,053 -0.05(-1.12%)
Sep 18, 2002 4.181 4.201 4.150 4.186 232,768 +0.02(+0.56%)
Sep 17, 2002 4.206 4.212 4.161 4.162 278,512 -0.03(-0.82%)
Sep 16, 2002 4.206 4.206 4.164 4.197 164,759 -0.01(-0.21%)
Sep 13, 2002 4.169 4.206 4.138 4.206 204,836 +0.06(+1.37%)
Sep 12, 2002 4.175 4.182 4.122 4.149 205,645 -0.01(-0.18%)
Sep 11, 2002 4.156 4.170 4.136 4.156 216,171 +0.01(+0.15%)
Sep 10, 2002 4.162 4.162 4.128 4.150 202,002 +0.00(+0.03%)
Sep 09, 2002 4.162 4.181 4.140 4.149 342,878 -0.03(-0.77%)
Sep 06, 2002 4.150 4.181 4.138 4.181 210,098 +0.06(+1.50%)
Sep 05, 2002 4.181 4.186 4.107 4.119 221,838 -0.05(-1.30%)
Sep 04, 2002 4.088 4.175 4.088 4.174 311,302 +0.05(+1.17%)
Sep 03, 2002 4.175 4.175 4.123 4.125 372,024 -0.05(-1.18%)
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%)
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.