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

Realty Income Corp (NY: O )

62.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2002 3.971 3.989 3.920 3.920 718,701 -0.05(-1.38%)
Dec 30, 2002 3.987 3.999 3.955 3.975 365,600 -0.04(-1.00%)
Dec 27, 2002 4.003 4.040 4.000 4.015 243,733 +0.00(+0.03%)
Dec 26, 2002 4.035 4.049 4.010 4.014 324,977 -0.01(-0.36%)
Dec 24, 2002 4.024 4.039 4.015 4.029 120,081 +0.01(+0.14%)
Dec 23, 2002 3.963 4.032 3.943 4.023 393,276 +0.06(+1.53%)
Dec 20, 2002 3.948 3.985 3.948 3.963 434,791 +0.02(+0.54%)
Dec 19, 2002 3.959 3.999 3.931 3.942 411,132 -0.03(-0.87%)
Dec 18, 2002 4.015 4.015 3.976 3.976 194,183 -0.03(-0.81%)
Dec 17, 2002 3.999 4.013 3.989 4.009 253,107 -0.00(-0.03%)
Dec 16, 2002 3.976 4.021 3.965 4.010 365,600 +0.02(+0.56%)
Dec 13, 2002 4.032 4.032 3.987 3.987 282,570 -0.04(-1.03%)
Dec 12, 2002 4.027 4.030 4.004 4.029 216,949 +0.01(+0.19%)
Dec 11, 2002 3.999 4.030 3.986 4.021 275,874 +0.04(+1.13%)
Dec 10, 2002 3.976 4.004 3.959 3.976 281,230 -0.01(-0.28%)
Dec 09, 2002 3.937 3.996 3.937 3.987 383,009 +0.06(+1.48%)
Dec 06, 2002 3.937 3.975 3.919 3.929 192,397 -0.01(-0.14%)
Dec 05, 2002 3.943 3.962 3.920 3.935 233,466 +0.00(+0.00%)
Dec 04, 2002 3.920 3.954 3.911 3.935 353,100 +0.02(+0.51%)
Dec 03, 2002 3.943 3.967 3.915 3.915 262,482 -0.06(-1.41%)
Dec 02, 2002 3.926 3.971 3.916 3.971 257,571 +0.06(+1.43%)
Nov 29, 2002 3.937 3.949 3.903 3.915 110,706 -0.01(-0.29%)
Nov 27, 2002 3.881 3.934 3.881 3.926 275,874 +0.01(+0.34%)
Nov 26, 2002 3.954 3.954 3.901 3.912 297,301 -0.03(-0.77%)
Nov 25, 2002 3.937 3.958 3.903 3.943 292,837 +0.01(+0.14%)
Nov 22, 2002 3.898 3.943 3.881 3.937 360,689 +0.04(+1.09%)
Nov 21, 2002 3.898 3.903 3.870 3.895 386,580 -0.00(-0.06%)
Nov 20, 2002 3.892 3.901 3.873 3.897 325,870 +0.01(+0.26%)
Nov 19, 2002 3.870 3.895 3.870 3.887 220,520 +0.00(+0.12%)
Nov 18, 2002 3.931 3.931 3.864 3.882 383,902 -0.02(-0.57%)
Nov 15, 2002 3.915 3.923 3.903 3.905 287,480 -0.00(-0.11%)
Nov 14, 2002 3.864 3.920 3.849 3.909 303,104 +0.07(+1.90%)
Nov 13, 2002 3.859 3.892 3.836 3.836 327,209 -0.00(-0.12%)
Nov 12, 2002 3.780 3.846 3.780 3.841 255,339 +0.07(+1.90%)
Nov 11, 2002 3.847 3.847 3.769 3.769 155,346 -0.06(-1.69%)
Nov 08, 2002 3.791 3.836 3.767 3.834 274,088 +0.04(+1.12%)
Nov 07, 2002 3.819 3.836 3.781 3.791 252,661 -0.03(-0.73%)
Nov 06, 2002 3.795 3.824 3.788 3.819 263,374 +0.03(+0.80%)
Nov 05, 2002 3.788 3.798 3.752 3.789 229,895 +0.00(+0.00%)
Nov 04, 2002 3.847 3.853 3.786 3.789 498,180 -0.01(-0.35%)
Nov 01, 2002 3.763 3.803 3.716 3.803 409,793 +0.06(+1.49%)
Oct 31, 2002 3.691 3.806 3.691 3.747 535,677 +0.06(+1.58%)
Oct 30, 2002 3.702 3.713 3.651 3.688 695,488 -0.05(-1.26%)
Oct 29, 2002 3.696 3.741 3.648 3.735 360,243 +0.03(+0.76%)
Oct 28, 2002 3.758 3.765 3.697 3.707 313,371 -0.04(-1.05%)
Oct 25, 2002 3.683 3.747 3.664 3.747 326,763 +0.06(+1.73%)
Oct 24, 2002 3.640 3.700 3.640 3.683 287,926 +0.02(+0.43%)
Oct 23, 2002 3.657 3.678 3.604 3.667 293,729 +0.01(+0.28%)
Oct 22, 2002 3.697 3.704 3.646 3.657 253,107 -0.04(-1.06%)
Oct 21, 2002 3.735 3.735 3.666 3.696 223,645 -0.04(-1.05%)
Oct 18, 2002 3.696 3.735 3.673 3.735 299,086 +0.06(+1.68%)
Oct 17, 2002 3.618 3.691 3.618 3.674 241,054 +0.08(+2.18%)
Oct 16, 2002 3.674 3.691 3.581 3.595 290,605 -0.06(-1.53%)
Oct 15, 2002 3.567 3.651 3.556 3.651 542,373 +0.11(+2.97%)
Oct 14, 2002 3.589 3.595 3.535 3.546 358,011 -0.05(-1.49%)
Oct 11, 2002 3.573 3.629 3.573 3.600 453,540 +0.04(+1.23%)
Oct 10, 2002 3.500 3.556 3.427 3.556 896,813 +0.02(+0.47%)
Oct 09, 2002 3.674 3.679 3.539 3.539 643,706 -0.12(-3.39%)
Oct 08, 2002 3.663 3.674 3.595 3.664 378,992 -0.01(-0.18%)
Oct 07, 2002 3.713 3.728 3.653 3.670 408,454 -0.06(-1.56%)
Oct 04, 2002 3.803 3.805 3.728 3.729 283,462 -0.06(-1.65%)
Oct 03, 2002 3.808 3.815 3.783 3.791 222,306 -0.01(-0.27%)
Oct 02, 2002 3.831 3.844 3.799 3.802 261,589 -0.04(-0.96%)
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.