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 3.972 3.990 3.921 3.921 718,509 -0.05(-1.38%)
Dec 30, 2002 3.989 4.000 3.956 3.976 365,502 -0.04(-1.00%)
Dec 27, 2002 4.004 4.041 4.001 4.017 243,668 +0.00(+0.03%)
Dec 26, 2002 4.036 4.050 4.011 4.015 324,891 -0.01(-0.36%)
Dec 24, 2002 4.026 4.040 4.017 4.030 120,049 +0.01(+0.14%)
Dec 23, 2002 3.964 4.033 3.944 4.024 393,172 +0.06(+1.53%)
Dec 20, 2002 3.949 3.986 3.949 3.964 434,676 +0.02(+0.54%)
Dec 19, 2002 3.961 4.000 3.933 3.943 411,023 -0.03(-0.87%)
Dec 18, 2002 4.017 4.017 3.977 3.977 194,131 -0.03(-0.81%)
Dec 17, 2002 4.000 4.014 3.990 4.010 253,040 -0.00(-0.03%)
Dec 16, 2002 3.977 4.022 3.966 4.011 365,502 +0.02(+0.56%)
Dec 13, 2002 4.033 4.033 3.989 3.989 282,494 -0.04(-1.03%)
Dec 12, 2002 4.028 4.031 4.005 4.030 216,891 +0.01(+0.20%)
Dec 11, 2002 4.000 4.031 3.987 4.022 275,800 +0.04(+1.13%)
Dec 10, 2002 3.977 4.005 3.961 3.977 281,156 -0.01(-0.28%)
Dec 09, 2002 3.938 3.998 3.938 3.989 382,907 +0.06(+1.48%)
Dec 06, 2002 3.938 3.976 3.920 3.930 192,346 -0.01(-0.14%)
Dec 05, 2002 3.944 3.963 3.921 3.936 233,404 +0.00(+0.00%)
Dec 04, 2002 3.921 3.955 3.912 3.936 353,007 +0.02(+0.52%)
Dec 03, 2002 3.944 3.968 3.916 3.916 262,412 -0.06(-1.41%)
Dec 02, 2002 3.927 3.972 3.917 3.972 257,503 +0.06(+1.43%)
Nov 29, 2002 3.938 3.950 3.905 3.916 110,677 -0.01(-0.29%)
Nov 27, 2002 3.882 3.935 3.882 3.927 275,800 +0.01(+0.34%)
Nov 26, 2002 3.955 3.955 3.902 3.913 297,222 -0.03(-0.77%)
Nov 25, 2002 3.938 3.959 3.905 3.944 292,759 +0.01(+0.14%)
Nov 22, 2002 3.899 3.944 3.882 3.938 360,593 +0.04(+1.09%)
Nov 21, 2002 3.899 3.905 3.871 3.896 386,477 -0.00(-0.06%)
Nov 20, 2002 3.893 3.902 3.874 3.898 325,783 +0.01(+0.26%)
Nov 19, 2002 3.871 3.896 3.871 3.888 220,462 +0.00(+0.12%)
Nov 18, 2002 3.933 3.933 3.865 3.883 383,800 -0.02(-0.57%)
Nov 15, 2002 3.916 3.924 3.905 3.906 287,403 -0.00(-0.11%)
Nov 14, 2002 3.865 3.921 3.850 3.910 303,023 +0.07(+1.90%)
Nov 13, 2002 3.860 3.893 3.837 3.837 327,122 -0.00(-0.12%)
Nov 12, 2002 3.781 3.847 3.781 3.842 255,271 +0.07(+1.90%)
Nov 11, 2002 3.848 3.848 3.770 3.770 155,305 -0.06(-1.69%)
Nov 08, 2002 3.792 3.837 3.768 3.835 274,015 +0.04(+1.12%)
Nov 07, 2002 3.820 3.837 3.782 3.792 252,594 -0.03(-0.73%)
Nov 06, 2002 3.796 3.825 3.789 3.820 263,304 +0.03(+0.80%)
Nov 05, 2002 3.789 3.799 3.753 3.790 229,833 +0.00(+0.00%)
Nov 04, 2002 3.848 3.854 3.787 3.790 498,047 -0.01(-0.35%)
Nov 01, 2002 3.764 3.804 3.717 3.804 409,684 +0.06(+1.49%)
Oct 31, 2002 3.692 3.807 3.692 3.748 535,535 +0.06(+1.58%)
Oct 30, 2002 3.703 3.714 3.652 3.689 695,303 -0.05(-1.26%)
Oct 29, 2002 3.697 3.742 3.649 3.736 360,147 +0.03(+0.76%)
Oct 28, 2002 3.759 3.766 3.698 3.708 313,288 -0.04(-1.05%)
Oct 25, 2002 3.684 3.748 3.665 3.748 326,676 +0.06(+1.73%)
Oct 24, 2002 3.641 3.701 3.641 3.684 287,850 +0.02(+0.43%)
Oct 23, 2002 3.658 3.679 3.605 3.668 293,651 +0.01(+0.28%)
Oct 22, 2002 3.698 3.705 3.647 3.658 253,040 -0.04(-1.06%)
Oct 21, 2002 3.736 3.736 3.667 3.697 223,585 -0.04(-1.05%)
Oct 18, 2002 3.697 3.736 3.674 3.736 299,007 +0.06(+1.68%)
Oct 17, 2002 3.619 3.692 3.619 3.675 240,990 +0.08(+2.18%)
Oct 16, 2002 3.675 3.692 3.582 3.596 290,527 -0.06(-1.53%)
Oct 15, 2002 3.568 3.652 3.557 3.652 542,229 +0.11(+2.97%)
Oct 14, 2002 3.590 3.596 3.536 3.547 357,916 -0.05(-1.49%)
Oct 11, 2002 3.574 3.630 3.574 3.601 453,419 +0.04(+1.23%)
Oct 10, 2002 3.501 3.557 3.428 3.557 896,575 +0.02(+0.47%)
Oct 09, 2002 3.675 3.680 3.540 3.540 643,534 -0.12(-3.39%)
Oct 08, 2002 3.664 3.675 3.596 3.665 378,891 -0.01(-0.18%)
Oct 07, 2002 3.714 3.729 3.654 3.671 408,345 -0.06(-1.56%)
Oct 04, 2002 3.804 3.806 3.729 3.730 283,387 -0.06(-1.65%)
Oct 03, 2002 3.809 3.816 3.784 3.792 222,247 -0.01(-0.27%)
Oct 02, 2002 3.832 3.845 3.800 3.803 261,519 -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.