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
)
52.71
-0.61 (-1.14%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
Oct 31, 2003
4.901
4.921
4.842
4.859
699,706
-0.00(-0.10%)
Oct 30, 2003
4.912
4.922
4.859
4.864
317,054
-0.03(-0.56%)
Oct 29, 2003
4.919
4.919
4.891
4.891
476,593
-0.00(-0.10%)
Oct 28, 2003
4.976
4.976
4.895
4.896
606,168
-0.06(-1.22%)
Oct 27, 2003
4.902
4.978
4.902
4.957
365,240
+0.05(+1.11%)
Oct 24, 2003
4.927
4.938
4.892
4.902
264,009
-0.02(-0.38%)
Oct 23, 2003
4.970
4.970
4.906
4.921
514,656
-0.04(-0.87%)
Oct 22, 2003
4.966
4.986
4.964
4.964
324,342
-0.01(-0.30%)
Oct 21, 2003
5.001
5.007
5.001
4.979
540,571
-0.02(-0.40%)
Oct 20, 2003
5.001
5.001
4.974
4.998
432,052
-0.01(-0.30%)
Oct 17, 2003
5.011
5.013
5.001
5.013
1,086,812
+0.04(+0.74%)
Oct 16, 2003
5.012
5.001
4.964
4.976
2,470,837
-0.04(-0.71%)
Oct 15, 2003
5.060
5.033
4.961
5.012
366,454
-0.05(-0.95%)
Oct 14, 2003
5.013
5.060
4.997
5.060
325,962
+0.07(+1.44%)
Oct 13, 2003
4.995
5.017
4.989
4.989
124,716
-0.01(-0.12%)
Oct 10, 2003
4.973
5.012
4.973
4.995
153,465
+0.02(+0.50%)
Oct 09, 2003
5.006
5.010
4.970
4.970
297,213
-0.02(-0.37%)
Oct 08, 2003
4.992
5.013
4.975
4.989
219,872
+0.00(+0.05%)
Oct 07, 2003
4.998
5.113
4.978
4.986
192,743
-0.01(-0.25%)
Oct 06, 2003
4.970
5.001
4.970
4.998
247,002
+0.02(+0.32%)
Oct 03, 2003
4.939
4.998
4.936
4.982
234,855
+0.06(+1.25%)
Oct 02, 2003
4.902
4.923
4.894
4.921
378,197
+0.01(+0.25%)
Oct 01, 2003
4.890
4.908
4.890
4.908
361,595
+0.01(+0.25%)
Sep 30, 2003
4.890
4.908
4.884
4.896
475,783
+0.01(+0.13%)
Sep 29, 2003
4.822
4.890
4.833
4.890
287,090
+0.07(+1.41%)
Sep 26, 2003
4.840
4.885
4.822
4.822
207,320
-0.02(-0.38%)
Sep 25, 2003
4.870
4.908
4.840
4.840
212,179
-0.02(-0.43%)
Sep 24, 2003
4.958
4.958
4.861
4.861
230,400
-0.08(-1.58%)
Sep 23, 2003
4.933
4.965
4.933
4.939
198,816
+0.01(+0.13%)
Sep 22, 2003
4.847
4.933
4.844
4.933
276,562
+0.06(+1.14%)
Sep 19, 2003
4.891
4.932
4.877
4.877
256,315
-0.03(-0.63%)
Sep 18, 2003
4.840
4.906
4.840
4.908
317,054
+0.06(+1.15%)
Sep 17, 2003
4.847
4.881
4.847
4.853
236,069
-0.02(-0.46%)
Sep 16, 2003
4.870
4.876
4.847
4.875
267,248
+0.03(+0.59%)
Sep 15, 2003
4.890
4.902
4.845
4.847
326,367
-0.01(-0.30%)
Sep 12, 2003
4.902
4.902
4.808
4.861
555,553
-0.04(-0.83%)
Sep 11, 2003
4.865
4.926
4.865
4.902
204,080
+0.02(+0.38%)
Sep 10, 2003
4.933
4.934
4.880
4.884
298,832
-0.08(-1.62%)
Sep 09, 2003
5.001
5.001
4.939
4.964
194,362
-0.07(-1.35%)
Sep 08, 2003
4.995
5.032
4.959
5.032
232,830
+0.04(+0.74%)
Sep 05, 2003
5.010
5.021
4.965
4.995
234,045
-0.01(-0.30%)
Sep 04, 2003
4.976
5.024
4.976
5.010
280,611
+0.01(+0.30%)
Sep 03, 2003
4.966
5.001
4.927
4.995
310,170
+0.01(+0.12%)
Sep 02, 2003
4.890
5.013
4.860
4.989
346,208
+0.11(+2.33%)
Aug 29, 2003
4.834
4.896
4.834
4.875
321,913
+0.01(+0.18%)
Aug 28, 2003
4.859
4.874
4.847
4.866
196,792
-0.01(-0.23%)
Aug 27, 2003
4.843
4.915
4.833
4.877
170,877
+0.03(+0.71%)
Aug 26, 2003
4.853
4.876
4.833
4.843
381,841
-0.00(-0.03%)
Aug 25, 2003
4.834
4.847
4.754
4.844
387,510
+0.00(+0.03%)
Aug 22, 2003
4.873
4.896
4.842
4.843
261,175
-0.04(-0.83%)
Aug 21, 2003
4.942
4.942
4.884
4.884
253,481
-0.02(-0.45%)
Aug 20, 2003
4.859
4.908
4.834
4.906
199,221
+0.04(+0.84%)
Aug 19, 2003
4.803
4.865
4.795
4.865
195,577
+0.05(+1.03%)
Aug 18, 2003
4.816
4.871
4.794
4.816
342,159
+0.02(+0.52%)
Aug 15, 2003
4.810
4.816
4.790
4.791
222,707
-0.01(-0.15%)
Aug 14, 2003
4.810
4.816
4.791
4.798
264,819
-0.01(-0.23%)
Aug 13, 2003
4.818
4.819
4.801
4.810
385,891
+0.01(+0.26%)
Aug 12, 2003
4.822
4.839
4.796
4.797
371,718
-0.02(-0.51%)
Aug 11, 2003
4.821
4.837
4.796
4.822
181,000
+0.01(+0.18%)
Aug 08, 2003
4.803
4.834
4.768
4.813
334,870
-0.01(-0.20%)
Aug 07, 2003
4.766
4.824
4.766
4.823
302,477
+0.04(+0.77%)
Aug 06, 2003
4.785
4.797
4.752
4.786
295,593
+0.00(+0.03%)
Aug 05, 2003
4.773
4.798
4.754
4.785
496,839
+0.04(+0.81%)
Aug 04, 2003
4.816
4.816
4.607
4.747
1,302,230
-0.08(-1.69%)
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
.