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

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2002 3.496 3.501 3.414 3.462 1,374,540 -0.08(-2.34%)
Feb 27, 2002 3.568 3.568 3.527 3.545 331,585 -0.03(-0.82%)
Feb 26, 2002 3.580 3.583 3.555 3.574 299,453 +0.01(+0.16%)
Feb 25, 2002 3.552 3.582 3.540 3.568 418,163 +0.01(+0.38%)
Feb 22, 2002 3.508 3.574 3.508 3.555 352,114 +0.05(+1.37%)
Feb 21, 2002 3.557 3.563 3.507 3.507 289,189 -0.05(-1.39%)
Feb 20, 2002 3.557 3.557 3.526 3.556 409,684 +0.01(+0.19%)
Feb 19, 2002 3.574 3.580 3.535 3.549 259,288 -0.02(-0.53%)
Feb 18, 2002 3.529 3.577 3.529 3.568 359,701 +0.00(+0.00%)
Feb 15, 2002 3.529 3.577 3.529 3.568 359,701 +0.04(+1.08%)
Feb 14, 2002 3.582 3.583 3.529 3.530 314,626 -0.05(-1.38%)
Feb 13, 2002 3.557 3.580 3.552 3.580 271,784 +0.01(+0.19%)
Feb 12, 2002 3.552 3.582 3.529 3.573 301,684 +0.00(+0.09%)
Feb 11, 2002 3.557 3.580 3.552 3.570 436,907 +0.03(+0.73%)
Feb 08, 2002 3.473 3.546 3.462 3.544 353,453 +0.08(+2.20%)
Feb 07, 2002 3.468 3.479 3.447 3.468 326,676 -0.00(-0.10%)
Feb 06, 2002 3.473 3.482 3.428 3.471 279,817 +0.00(+0.00%)
Feb 05, 2002 3.496 3.496 3.456 3.471 284,279 -0.01(-0.39%)
Feb 04, 2002 3.451 3.501 3.445 3.484 272,230 +0.05(+1.47%)
Feb 01, 2002 3.473 3.481 3.434 3.434 293,205 -0.03(-0.97%)
Jan 31, 2002 3.529 3.529 3.449 3.468 317,304 -0.05(-1.31%)
Jan 30, 2002 3.462 3.518 3.440 3.513 249,916 +0.04(+1.16%)
Jan 29, 2002 3.451 3.473 3.440 3.473 302,131 +0.01(+0.16%)
Jan 28, 2002 3.496 3.501 3.442 3.468 274,908 -0.02(-0.64%)
Jan 25, 2002 3.507 3.524 3.473 3.490 331,139 -0.04(-1.27%)
Jan 24, 2002 3.540 3.552 3.512 3.535 367,734 -0.01(-0.32%)
Jan 23, 2002 3.540 3.568 3.535 3.546 581,948 +0.01(+0.32%)
Jan 22, 2002 3.507 3.566 3.497 3.535 660,939 +0.06(+1.61%)
Jan 21, 2002 3.473 3.529 3.468 3.479 460,560 +0.00(+0.00%)
Jan 18, 2002 3.473 3.529 3.468 3.479 460,560 +0.00(+0.13%)
Jan 17, 2002 3.428 3.474 3.428 3.474 362,378 +0.06(+1.77%)
Jan 16, 2002 3.451 3.451 3.399 3.414 316,412 -0.02(-0.72%)
Jan 15, 2002 3.440 3.440 3.398 3.438 339,172 +0.02(+0.62%)
Jan 14, 2002 3.372 3.417 3.350 3.417 588,196 +0.07(+2.01%)
Jan 11, 2002 3.361 3.361 3.339 3.350 219,123 +0.01(+0.17%)
Jan 10, 2002 3.294 3.356 3.294 3.344 289,189 +0.05(+1.53%)
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.