Skip to main content

Realty Income Corp (NY: O )

62.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.