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
)
52.93
-0.39 (-0.73%)
Streaming Delayed Price
Updated: 9:32 AM 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 (%)
Nov 29, 2002
4.340
4.354
4.303
4.316
100,420
-0.01(-0.29%)
Nov 27, 2002
4.279
4.337
4.279
4.328
250,242
+0.01(+0.34%)
Nov 26, 2002
4.359
4.359
4.301
4.313
269,678
-0.03(-0.77%)
Nov 25, 2002
4.340
4.364
4.303
4.347
265,629
+0.01(+0.14%)
Nov 22, 2002
4.297
4.347
4.279
4.340
327,177
+0.05(+1.09%)
Nov 21, 2002
4.297
4.303
4.266
4.293
350,662
-0.00(-0.06%)
Nov 20, 2002
4.291
4.301
4.270
4.296
295,593
+0.01(+0.26%)
Nov 19, 2002
4.266
4.293
4.266
4.285
200,031
+0.00(+0.12%)
Nov 18, 2002
4.334
4.334
4.260
4.280
348,233
-0.02(-0.57%)
Nov 15, 2002
4.316
4.324
4.303
4.305
260,770
-0.00(-0.11%)
Nov 14, 2002
4.260
4.322
4.243
4.309
274,942
+0.08(+1.90%)
Nov 13, 2002
4.254
4.291
4.229
4.229
296,808
-0.00(-0.12%)
Nov 12, 2002
4.167
4.240
4.167
4.234
231,615
+0.08(+1.90%)
Nov 11, 2002
4.242
4.242
4.155
4.155
140,913
-0.07(-1.69%)
Nov 08, 2002
4.180
4.229
4.153
4.227
248,622
+0.05(+1.12%)
Nov 07, 2002
4.211
4.229
4.169
4.180
229,186
-0.03(-0.73%)
Nov 06, 2002
4.184
4.216
4.176
4.211
238,904
+0.03(+0.80%)
Nov 05, 2002
4.176
4.187
4.137
4.177
208,535
+0.00(+0.00%)
Nov 04, 2002
4.242
4.248
4.174
4.177
451,893
-0.01(-0.35%)
Nov 01, 2002
4.149
4.192
4.097
4.192
371,718
+0.06(+1.49%)
Oct 31, 2002
4.069
4.196
4.069
4.130
485,906
+0.06(+1.58%)
Oct 30, 2002
4.081
4.093
4.025
4.066
630,869
-0.05(-1.26%)
Oct 29, 2002
4.075
4.124
4.022
4.118
326,772
+0.03(+0.76%)
Oct 28, 2002
4.143
4.150
4.076
4.087
284,255
-0.04(-1.05%)
Oct 25, 2002
4.060
4.130
4.039
4.130
296,403
+0.07(+1.73%)
Oct 24, 2002
4.013
4.079
4.013
4.060
261,175
+0.02(+0.43%)
Oct 23, 2002
4.032
4.055
3.974
4.043
266,439
+0.01(+0.28%)
Oct 22, 2002
4.076
4.083
4.019
4.032
229,591
-0.04(-1.06%)
Oct 21, 2002
4.118
4.118
4.042
4.075
202,866
-0.04(-1.05%)
Oct 18, 2002
4.075
4.118
4.049
4.118
271,298
+0.07(+1.68%)
Oct 17, 2002
3.988
4.069
3.988
4.050
218,658
+0.09(+2.18%)
Oct 16, 2002
4.050
4.069
3.948
3.964
263,604
-0.06(-1.53%)
Oct 15, 2002
3.933
4.025
3.921
4.025
491,980
+0.12(+2.97%)
Oct 14, 2002
3.956
3.964
3.897
3.909
324,747
-0.06(-1.49%)
Oct 11, 2002
3.939
4.001
3.939
3.969
411,401
+0.05(+1.23%)
Oct 10, 2002
3.859
3.921
3.779
3.921
813,489
+0.02(+0.47%)
Oct 09, 2002
4.050
4.056
3.902
3.902
583,898
-0.14(-3.39%)
Oct 08, 2002
4.038
4.050
3.964
4.039
343,779
-0.01(-0.18%)
Oct 07, 2002
4.093
4.109
4.027
4.046
370,504
-0.06(-1.56%)
Oct 04, 2002
4.192
4.195
4.109
4.111
257,125
-0.07(-1.65%)
Oct 03, 2002
4.198
4.206
4.170
4.180
201,651
-0.01(-0.27%)
Oct 02, 2002
4.223
4.238
4.188
4.191
237,284
-0.04(-0.96%)
Oct 01, 2002
4.229
4.238
4.175
4.232
262,389
+0.01(+0.35%)
Sep 30, 2002
4.223
4.243
4.193
4.217
282,230
-0.01(-0.15%)
Sep 27, 2002
4.316
4.321
4.223
4.223
377,387
-0.12(-2.84%)
Sep 26, 2002
4.229
4.347
4.229
4.347
3,522,825
+0.12(+2.95%)
Sep 25, 2002
4.200
4.239
4.198
4.222
358,761
+0.02(+0.38%)
Sep 24, 2002
4.182
4.217
4.181
4.206
586,732
+0.02(+0.41%)
Sep 23, 2002
4.229
4.229
4.163
4.188
330,011
-0.06(-1.40%)
Sep 20, 2002
4.180
4.248
4.149
4.248
710,234
+0.11(+2.66%)
Sep 19, 2002
4.172
4.195
4.138
4.138
223,112
-0.05(-1.12%)
Sep 18, 2002
4.180
4.200
4.149
4.185
232,830
+0.02(+0.56%)
Sep 17, 2002
4.205
4.211
4.160
4.161
278,586
-0.03(-0.82%)
Sep 16, 2002
4.205
4.205
4.163
4.196
164,803
-0.01(-0.21%)
Sep 13, 2002
4.167
4.205
4.137
4.205
204,890
+0.06(+1.37%)
Sep 12, 2002
4.174
4.181
4.121
4.148
205,700
-0.01(-0.18%)
Sep 11, 2002
4.155
4.169
4.135
4.155
216,228
+0.01(+0.15%)
Sep 10, 2002
4.161
4.161
4.127
4.149
202,056
+0.00(+0.03%)
Sep 09, 2002
4.161
4.180
4.139
4.148
342,969
-0.03(-0.77%)
Sep 06, 2002
4.149
4.180
4.137
4.180
210,154
+0.06(+1.50%)
Sep 05, 2002
4.180
4.185
4.106
4.118
221,897
-0.05(-1.30%)
Sep 04, 2002
4.087
4.174
4.087
4.172
311,385
+0.05(+1.17%)
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
.