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
)
55.13
-0.06 (-0.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 27, 2004
5.381
5.382
5.313
5.375
245,715
+0.00(+0.00%)
Feb 26, 2004
5.387
5.400
5.354
5.375
267,064
-0.02(-0.39%)
Feb 25, 2004
5.350
5.400
5.337
5.396
341,181
+0.06(+1.09%)
Feb 24, 2004
5.319
5.369
5.319
5.337
286,399
+0.00(+0.02%)
Feb 23, 2004
5.337
5.344
5.315
5.336
268,272
-0.00(-0.02%)
Feb 20, 2004
5.285
5.337
5.275
5.337
235,242
+0.03(+0.58%)
Feb 19, 2004
5.288
5.306
5.263
5.306
216,310
+0.01(+0.21%)
Feb 18, 2004
5.300
5.314
5.269
5.295
263,036
-0.02(-0.44%)
Feb 17, 2004
5.331
5.341
5.300
5.319
338,765
+0.00(+0.00%)
Feb 13, 2004
5.350
5.365
5.278
5.319
295,261
-0.02(-0.35%)
Feb 12, 2004
5.337
5.356
5.289
5.337
394,756
-0.01(-0.12%)
Feb 11, 2004
5.288
5.346
5.280
5.344
430,203
+0.03(+0.58%)
Feb 10, 2004
5.289
5.313
5.231
5.313
332,320
+0.05(+0.94%)
Feb 09, 2004
5.277
5.301
5.238
5.263
309,762
-0.01(-0.26%)
Feb 06, 2004
5.177
5.277
5.129
5.277
506,737
+0.12(+2.31%)
Feb 05, 2004
5.095
5.182
5.095
5.157
484,180
+0.07(+1.47%)
Feb 04, 2004
5.172
5.182
5.083
5.083
507,543
-0.08(-1.52%)
Feb 03, 2004
5.165
5.191
5.151
5.161
292,844
-0.02(-0.38%)
Feb 02, 2004
5.149
5.181
5.100
5.181
323,458
+0.06(+1.09%)
Jan 30, 2004
5.083
5.125
5.056
5.125
394,756
+0.04(+0.83%)
Jan 29, 2004
5.071
5.083
5.035
5.083
367,364
-0.02(-0.49%)
Jan 28, 2004
5.099
5.136
5.085
5.108
346,418
+0.01(+0.19%)
Jan 27, 2004
5.038
5.098
5.027
5.098
667,057
+0.06(+1.18%)
Jan 26, 2004
5.033
5.038
5.009
5.038
332,320
+0.01(+0.15%)
Jan 23, 2004
4.990
5.031
4.984
5.031
316,610
+0.03(+0.55%)
Jan 22, 2004
5.015
5.023
4.994
5.004
288,010
-0.01(-0.17%)
Jan 21, 2004
5.009
5.012
4.978
5.012
367,364
+0.02(+0.32%)
Jan 20, 2004
4.946
4.996
4.946
4.996
387,505
+0.03(+0.68%)
Jan 16, 2004
4.976
5.015
4.960
4.963
417,716
-0.04(-0.89%)
Jan 15, 2004
5.027
5.033
4.999
5.007
266,258
-0.00(-0.07%)
Jan 14, 2004
4.994
5.011
4.959
5.011
704,518
+0.04(+0.80%)
Jan 13, 2004
4.981
4.981
4.934
4.971
380,254
+0.00(+0.00%)
Jan 12, 2004
4.968
4.978
4.945
4.971
323,458
+0.01(+0.13%)
Jan 09, 2004
4.925
4.965
4.904
4.965
344,404
+0.06(+1.14%)
Jan 08, 2004
4.907
4.953
4.903
4.909
507,543
-0.02(-0.43%)
Jan 07, 2004
4.897
4.937
4.891
4.930
338,362
+0.02(+0.35%)
Jan 06, 2004
4.915
4.930
4.897
4.913
429,397
-0.02(-0.43%)
Jan 05, 2004
4.966
4.990
4.907
4.934
418,924
-0.03(-0.62%)
Jan 02, 2004
4.980
4.989
4.944
4.965
256,591
+0.00(+0.00%)
Dec 31, 2003
4.990
5.002
4.950
4.965
328,694
-0.04(-0.79%)
Dec 30, 2003
4.913
5.006
4.906
5.005
396,367
+0.03(+0.65%)
Dec 29, 2003
4.997
5.011
4.953
4.973
432,620
-0.04(-0.79%)
Dec 26, 2003
5.002
5.012
4.984
5.012
114,801
+0.02(+0.47%)
Dec 24, 2003
4.963
4.989
4.963
4.989
120,843
+0.03(+0.55%)
Dec 23, 2003
4.971
4.996
4.946
4.961
297,678
-0.01(-0.20%)
Dec 22, 2003
4.971
4.996
4.837
4.971
644,499
-0.05(-1.06%)
Dec 19, 2003
5.015
5.025
4.966
5.025
274,315
+0.02(+0.45%)
Dec 18, 2003
5.011
5.011
4.984
5.002
236,853
+0.01(+0.25%)
Dec 17, 2003
5.006
5.021
4.980
4.990
246,923
-0.03(-0.62%)
Dec 16, 2003
5.004
5.021
4.969
5.021
250,549
+0.04(+0.75%)
Dec 15, 2003
5.040
5.040
4.981
4.984
249,340
-0.05(-0.99%)
Dec 12, 2003
4.997
5.033
4.982
5.033
358,100
+0.04(+0.87%)
Dec 11, 2003
4.996
5.001
4.975
4.990
224,769
-0.00(-0.10%)
Dec 10, 2003
5.009
5.012
4.979
4.995
232,019
-0.01(-0.27%)
Dec 09, 2003
5.033
5.033
5.000
5.009
208,253
-0.03(-0.54%)
Dec 08, 2003
5.009
5.036
4.999
5.036
171,598
+0.03(+0.55%)
Dec 05, 2003
5.022
5.026
5.000
5.009
205,837
-0.01(-0.27%)
Dec 04, 2003
5.040
5.040
5.000
5.022
250,549
-0.01(-0.17%)
Dec 03, 2003
5.040
5.040
5.040
5.031
336,751
-0.01(-0.12%)
Dec 02, 2003
5.033
5.038
5.027
5.037
306,942
-0.00(-0.05%)
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
.