Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Realty Income Corp
(NY:
O
)
53.32
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
9.715
9.928
9.404
9.518
0
-0.12(-1.28%)
Jan 29, 2009
10.45
10.45
9.582
9.641
4,870,270
-0.97(-9.17%)
Jan 28, 2009
9.977
10.64
9.933
10.61
4,333,197
+0.79(+8.04%)
Jan 27, 2009
9.567
9.873
9.473
9.824
2,679,173
+0.29(+3.06%)
Jan 26, 2009
9.666
9.957
9.301
9.533
3,051,704
-0.11(-1.13%)
Jan 23, 2009
9.256
9.641
9.108
9.641
4,436,349
+0.24(+2.52%)
Jan 22, 2009
9.814
9.814
9.240
9.404
7,384,419
-0.56(-5.60%)
Jan 21, 2009
9.464
10.06
8.930
9.962
5,855,977
+0.83(+9.09%)
Jan 20, 2009
9.977
9.977
9.088
9.133
6,691,107
-1.06(-10.37%)
Jan 16, 2009
10.02
10.20
9.508
10.19
0
+0.27(+2.74%)
Jan 15, 2009
9.538
10.19
9.063
9.918
5,354,950
+0.46(+4.86%)
Jan 14, 2009
9.750
9.943
9.385
9.459
6,561,194
-0.48(-4.87%)
Jan 13, 2009
9.691
10.10
9.483
9.943
3,945,763
+0.31(+3.18%)
Jan 12, 2009
9.972
10.12
9.498
9.636
5,084,081
-0.39(-3.84%)
Jan 09, 2009
10.59
10.75
9.992
10.02
4,586,255
-0.52(-4.92%)
Jan 08, 2009
10.66
10.76
10.35
10.54
4,250,196
-0.16(-1.48%)
Jan 07, 2009
10.86
11.09
10.57
10.70
4,115,205
-0.47(-4.24%)
Jan 06, 2009
10.61
11.27
10.41
11.17
5,713,168
+0.58(+5.45%)
Jan 05, 2009
10.94
11.05
10.53
10.59
4,374,153
-0.38(-3.42%)
Jan 02, 2009
11.49
11.56
10.87
10.97
0
-0.46(-4.06%)
Jan 01, 2009
11.21
11.58
11.10
11.43
0
+0.00(+0.00%)
Dec 31, 2008
11.21
11.58
11.10
11.43
4,895,509
+0.19(+1.67%)
Dec 30, 2008
11.26
11.35
10.88
11.25
3,395,757
+0.14(+1.29%)
Dec 29, 2008
11.58
11.58
10.96
11.10
3,210,968
-0.48(-4.14%)
Dec 26, 2008
11.62
11.79
11.48
11.58
0
-0.03(-0.30%)
Dec 24, 2008
11.96
12.01
11.57
11.62
1,479,347
-0.36(-3.01%)
Dec 23, 2008
11.91
12.10
11.67
11.98
3,938,322
+0.12(+1.04%)
Dec 22, 2008
12.15
12.18
11.32
11.85
5,196,994
-0.27(-2.20%)
Dec 19, 2008
11.51
12.14
11.51
12.12
7,262,384
+0.75(+6.60%)
Dec 18, 2008
11.81
11.98
11.27
11.37
6,129,625
-0.48(-4.08%)
Dec 17, 2008
11.06
12.18
10.75
11.85
7,589,812
+0.30(+2.61%)
Dec 16, 2008
10.16
11.55
10.08
11.55
8,560,742
+1.46(+14.43%)
Dec 15, 2008
9.992
10.31
9.681
10.10
4,778,591
-0.19(-1.87%)
Dec 12, 2008
9.335
10.33
9.305
10.29
0
+0.87(+9.29%)
Dec 11, 2008
10.80
11.03
9.315
9.414
9,089,133
-1.68(-15.18%)
Dec 10, 2008
10.53
11.16
10.34
11.10
5,718,311
+0.84(+8.18%)
Dec 09, 2008
10.78
11.00
9.794
10.26
5,604,376
-0.85(-7.69%)
Dec 08, 2008
10.23
11.11
10.22
11.11
6,805,410
+0.94(+9.28%)
Dec 05, 2008
8.871
10.25
8.871
10.17
0
+0.98(+10.70%)
Dec 04, 2008
9.138
9.701
8.965
9.187
5,872,844
-0.11(-1.17%)
Dec 03, 2008
8.688
9.503
8.416
9.296
6,513,696
+0.37(+4.09%)
Dec 02, 2008
8.120
8.940
8.076
8.930
7,253,793
+0.93(+11.60%)
Dec 01, 2008
9.878
9.878
7.913
8.002
5,367,770
-1.97(-19.76%)
Nov 28, 2008
10.19
10.22
9.765
9.972
2,376,062
-0.34(-3.30%)
Nov 26, 2008
10.25
10.47
9.883
10.31
4,412,914
-0.05(-0.48%)
Nov 25, 2008
10.03
10.42
9.631
10.36
6,448,658
+0.35(+3.50%)
Nov 24, 2008
8.683
10.15
8.347
10.01
8,365,239
+1.47(+17.17%)
Nov 21, 2008
7.913
8.604
7.606
8.545
8,386,353
+0.90(+11.83%)
Nov 20, 2008
7.690
8.594
7.409
7.641
8,498,831
-0.38(-4.74%)
Nov 19, 2008
8.767
9.009
7.789
8.021
6,181,245
-0.93(-10.38%)
Nov 18, 2008
8.891
9.276
8.402
8.950
4,698,528
-0.06(-0.66%)
Nov 17, 2008
9.493
9.627
8.989
9.009
3,822,747
-0.49(-5.15%)
Nov 14, 2008
10.17
10.17
9.389
9.498
0
-0.88(-8.52%)
Nov 13, 2008
9.389
10.50
8.965
10.38
6,901,120
+0.94(+9.94%)
Nov 12, 2008
9.691
9.898
9.325
9.444
4,471,808
-0.32(-3.24%)
Nov 11, 2008
9.775
10.17
9.617
9.760
3,385,393
-0.03(-0.35%)
Nov 10, 2008
10.62
10.92
9.706
9.794
3,368,060
-0.68(-6.46%)
Nov 07, 2008
10.00
10.62
9.710
10.47
0
+0.51(+5.11%)
Nov 06, 2008
10.30
10.44
9.918
9.962
2,985,092
-0.31(-2.98%)
Nov 05, 2008
11.28
11.31
10.21
10.27
3,666,435
-1.08(-9.53%)
Nov 04, 2008
11.24
11.50
10.93
11.35
2,457,770
+0.20(+1.82%)
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
.