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
)
53.06
+1.31 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2003
4.980
5.012
4.970
4.989
115,234
+0.01(+0.17%)
Nov 26, 2003
4.990
4.990
4.966
4.980
247,795
-0.04(-0.86%)
Nov 25, 2003
5.001
5.023
4.982
5.023
273,582
+0.03(+0.57%)
Nov 24, 2003
5.001
5.013
4.980
4.995
442,002
+0.00(+0.05%)
Nov 21, 2003
5.020
5.021
4.964
4.992
300,174
-0.00(-0.05%)
Nov 20, 2003
4.971
5.001
4.959
4.995
458,925
-0.02(-0.37%)
Nov 19, 2003
5.002
5.039
5.002
5.013
643,059
-0.02(-0.39%)
Nov 18, 2003
5.036
5.036
5.008
5.033
574,562
+0.00(+0.02%)
Nov 17, 2003
4.990
5.032
4.990
5.032
575,771
+0.03(+0.52%)
Nov 14, 2003
4.999
5.023
4.994
5.006
592,694
+0.01(+0.15%)
Nov 13, 2003
5.001
5.001
4.951
4.999
292,519
-0.00(-0.05%)
Nov 12, 2003
4.924
5.001
4.924
5.001
361,418
+0.08(+1.61%)
Nov 11, 2003
4.933
4.933
4.883
4.922
316,694
-0.01(-0.23%)
Nov 10, 2003
4.933
4.951
4.912
4.933
436,361
-0.00(-0.08%)
Nov 07, 2003
4.955
4.958
4.932
4.936
559,654
-0.01(-0.18%)
Nov 06, 2003
4.982
4.982
4.940
4.945
567,713
-0.02(-0.33%)
Nov 05, 2003
4.918
4.970
4.944
4.961
400,904
-0.00(-0.02%)
Nov 04, 2003
4.918
4.984
4.918
4.963
520,168
+0.04(+0.86%)
Nov 03, 2003
4.889
4.927
4.897
4.920
303,269
+0.04(+0.76%)
Oct 31, 2003
4.925
4.945
4.866
4.883
696,244
-0.00(-0.10%)
Oct 30, 2003
4.936
4.946
4.883
4.888
315,485
-0.03(-0.56%)
Oct 29, 2003
4.944
4.944
4.915
4.915
474,235
-0.00(-0.10%)
Oct 28, 2003
5.001
5.001
4.919
4.920
603,170
-0.06(-1.22%)
Oct 27, 2003
4.927
5.002
4.927
4.981
363,433
+0.05(+1.11%)
Oct 24, 2003
4.951
4.963
4.917
4.927
262,703
-0.02(-0.38%)
Oct 23, 2003
4.995
4.995
4.930
4.945
512,110
-0.04(-0.87%)
Oct 22, 2003
4.991
5.011
4.989
4.989
322,738
-0.01(-0.30%)
Oct 21, 2003
5.026
5.032
5.026
5.003
537,897
-0.02(-0.40%)
Oct 20, 2003
5.026
5.026
4.999
5.023
429,914
-0.01(-0.30%)
Oct 17, 2003
5.036
5.038
5.026
5.038
1,081,435
+0.04(+0.74%)
Oct 16, 2003
5.037
5.026
4.989
5.001
2,458,613
-0.04(-0.71%)
Oct 15, 2003
5.085
5.058
4.986
5.037
364,641
-0.05(-0.95%)
Oct 14, 2003
5.038
5.085
5.022
5.085
324,350
+0.07(+1.44%)
Oct 13, 2003
5.020
5.042
5.013
5.013
124,099
-0.01(-0.12%)
Oct 10, 2003
4.997
5.037
4.997
5.020
152,706
+0.02(+0.50%)
Oct 09, 2003
5.031
5.035
4.995
4.995
295,742
-0.02(-0.37%)
Oct 08, 2003
5.017
5.038
5.000
5.013
218,785
+0.00(+0.05%)
Oct 07, 2003
5.023
5.139
5.002
5.011
191,789
-0.01(-0.25%)
Oct 06, 2003
4.995
5.026
4.995
5.023
245,780
+0.02(+0.32%)
Oct 03, 2003
4.964
5.023
4.960
5.007
233,693
+0.06(+1.25%)
Oct 02, 2003
4.927
4.948
4.918
4.945
376,326
+0.01(+0.25%)
Oct 01, 2003
4.914
4.933
4.914
4.933
359,806
+0.01(+0.25%)
Sep 30, 2003
4.914
4.933
4.908
4.920
473,430
+0.01(+0.13%)
Sep 29, 2003
4.846
4.914
4.857
4.914
285,669
+0.07(+1.41%)
Sep 26, 2003
4.864
4.909
4.846
4.846
206,294
-0.02(-0.38%)
Sep 25, 2003
4.894
4.933
4.864
4.864
211,129
-0.02(-0.43%)
Sep 24, 2003
4.982
4.982
4.886
4.886
229,261
-0.08(-1.58%)
Sep 23, 2003
4.958
4.990
4.958
4.964
197,833
+0.01(+0.13%)
Sep 22, 2003
4.871
4.958
4.868
4.958
275,193
+0.06(+1.14%)
Sep 19, 2003
4.915
4.956
4.902
4.902
255,047
-0.03(-0.63%)
Sep 18, 2003
4.864
4.930
4.864
4.933
315,485
+0.06(+1.14%)
Sep 17, 2003
4.871
4.905
4.871
4.877
234,901
-0.02(-0.46%)
Sep 16, 2003
4.894
4.900
4.871
4.899
265,926
+0.03(+0.59%)
Sep 15, 2003
4.914
4.927
4.869
4.871
324,752
-0.01(-0.30%)
Sep 12, 2003
4.927
4.927
4.832
4.886
552,805
-0.04(-0.83%)
Sep 11, 2003
4.889
4.950
4.889
4.927
203,071
+0.02(+0.38%)
Sep 10, 2003
4.958
4.959
4.904
4.908
297,354
-0.08(-1.62%)
Sep 09, 2003
5.026
5.026
4.964
4.989
193,401
-0.07(-1.35%)
Sep 08, 2003
5.020
5.057
4.984
5.057
231,678
+0.04(+0.74%)
Sep 05, 2003
5.035
5.046
4.990
5.020
232,887
-0.01(-0.30%)
Sep 04, 2003
5.001
5.049
5.001
5.035
279,223
+0.01(+0.30%)
Sep 03, 2003
4.991
5.026
4.951
5.020
308,636
+0.01(+0.12%)
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
.