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 (%)
Dec 31, 2004
6.316
6.342
6.262
6.277
380,355
-0.02(-0.39%)
Dec 30, 2004
6.304
6.375
6.283
6.302
538,300
+0.00(+0.04%)
Dec 29, 2004
6.298
6.326
6.282
6.299
258,674
-0.01(-0.14%)
Dec 28, 2004
6.266
6.308
6.247
6.308
310,247
+0.04(+0.65%)
Dec 27, 2004
6.331
6.361
6.242
6.267
460,536
-0.08(-1.23%)
Dec 23, 2004
6.396
6.427
6.338
6.345
299,771
-0.05(-0.72%)
Dec 22, 2004
6.370
6.431
6.360
6.391
467,789
+0.02(+0.35%)
Dec 21, 2004
6.289
6.382
6.284
6.369
441,196
+0.08(+1.26%)
Dec 20, 2004
6.316
6.344
6.249
6.289
505,663
-0.04(-0.63%)
Dec 17, 2004
6.236
6.329
6.130
6.329
890,048
+0.06(+0.99%)
Dec 16, 2004
6.335
6.361
6.251
6.267
633,792
-0.08(-1.27%)
Dec 15, 2004
6.329
6.386
6.285
6.347
637,015
+0.02(+0.29%)
Dec 14, 2004
6.385
6.434
6.305
6.329
827,596
-0.14(-2.21%)
Dec 13, 2004
6.453
6.472
6.441
6.472
512,110
+0.03(+0.40%)
Dec 10, 2004
6.329
6.453
6.298
6.445
512,110
+0.12(+1.94%)
Dec 09, 2004
6.258
6.323
6.199
6.323
485,920
+0.05(+0.73%)
Dec 08, 2004
6.192
6.287
6.192
6.277
483,100
+0.10(+1.67%)
Dec 07, 2004
6.310
6.318
6.170
6.174
668,443
-0.15(-2.36%)
Dec 06, 2004
6.316
6.367
6.268
6.323
517,751
+0.01(+0.10%)
Dec 03, 2004
6.230
6.316
6.230
6.316
471,012
+0.07(+1.05%)
Dec 02, 2004
6.282
6.295
6.206
6.251
524,197
-0.04(-0.65%)
Dec 01, 2004
6.211
6.328
6.202
6.292
776,022
+0.11(+1.75%)
Nov 30, 2004
6.180
6.189
6.117
6.184
485,517
+0.01(+0.10%)
Nov 29, 2004
6.186
6.210
6.118
6.177
697,050
-0.03(-0.44%)
Nov 26, 2004
6.248
6.261
6.205
6.205
206,697
-0.06(-0.99%)
Nov 24, 2004
6.113
6.270
6.086
6.267
771,187
+0.13(+2.12%)
Nov 23, 2004
6.048
6.136
5.990
6.136
662,802
+0.09(+1.54%)
Nov 22, 2004
5.985
6.057
5.971
6.043
707,123
+0.09(+1.46%)
Nov 19, 2004
5.994
6.010
5.957
5.957
518,557
-0.02(-0.33%)
Nov 18, 2004
6.037
6.086
5.952
5.976
809,061
-0.00(-0.08%)
Nov 17, 2004
6.087
6.171
5.964
5.981
576,577
-0.09(-1.49%)
Nov 16, 2004
6.155
6.189
6.071
6.072
455,701
-0.07(-1.15%)
Nov 15, 2004
6.143
6.192
6.096
6.143
621,704
+0.00(+0.06%)
Nov 12, 2004
6.031
6.143
5.997
6.139
488,338
+0.15(+2.53%)
Nov 11, 2004
5.957
6.006
5.945
5.988
582,621
+0.04(+0.63%)
Nov 10, 2004
5.898
6.081
5.892
5.950
480,279
+0.03(+0.50%)
Nov 09, 2004
5.919
5.957
5.898
5.921
338,049
+0.00(+0.02%)
Nov 08, 2004
5.919
5.964
5.894
5.919
461,342
+0.00(+0.00%)
Nov 05, 2004
6.109
6.109
5.886
5.919
1,016,162
-0.19(-3.11%)
Nov 04, 2004
6.037
6.123
6.031
6.109
536,688
+0.05(+0.82%)
Nov 03, 2004
5.968
6.072
5.968
6.060
365,850
+0.12(+2.07%)
Nov 02, 2004
6.030
6.060
5.927
5.937
483,906
-0.09(-1.54%)
Nov 01, 2004
5.974
6.048
5.938
6.030
410,171
+0.07(+1.25%)
Oct 29, 2004
6.019
6.068
5.901
5.955
554,819
-0.09(-1.42%)
Oct 28, 2004
6.019
6.043
5.968
6.041
315,888
-0.02(-0.35%)
Oct 27, 2004
6.037
6.062
5.981
6.062
453,687
+0.05(+0.83%)
Oct 26, 2004
5.911
6.012
5.866
6.012
555,222
+0.13(+2.26%)
Oct 25, 2004
5.801
5.880
5.775
5.880
400,904
+0.06(+1.02%)
Oct 22, 2004
5.907
5.966
5.805
5.820
403,725
-0.10(-1.68%)
Oct 21, 2004
5.875
5.942
5.839
5.919
348,928
+0.07(+1.19%)
Oct 20, 2004
5.839
5.882
5.772
5.850
452,478
-0.01(-0.19%)
Oct 19, 2004
5.882
5.955
5.839
5.861
436,764
-0.03(-0.57%)
Oct 18, 2004
5.851
5.926
5.808
5.894
402,516
+0.05(+0.93%)
Oct 15, 2004
5.796
5.867
5.789
5.840
653,132
+0.04(+0.77%)
Oct 14, 2004
5.783
5.827
5.778
5.795
652,326
+0.01(+0.21%)
Oct 13, 2004
5.801
5.814
5.758
5.783
402,113
-0.01(-0.13%)
Oct 12, 2004
5.720
5.825
5.677
5.790
464,565
+0.07(+1.30%)
Oct 11, 2004
5.739
5.763
5.712
5.716
234,096
-0.02(-0.41%)
Oct 08, 2004
5.702
5.758
5.684
5.739
468,595
+0.04(+0.65%)
Oct 07, 2004
5.739
5.770
5.701
5.702
515,333
-0.07(-1.18%)
Oct 06, 2004
5.720
5.770
5.717
5.770
347,719
+0.06(+0.98%)
Oct 05, 2004
5.696
5.741
5.670
5.715
385,190
-0.00(-0.09%)
Oct 04, 2004
5.727
5.739
5.691
5.720
433,944
-0.01(-0.13%)
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
.