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 (%)
Aug 30, 2002
4.220
4.235
4.196
4.196
314,999
-0.02(-0.59%)
Aug 29, 2002
4.208
4.245
4.176
4.220
408,451
-0.02(-0.58%)
Aug 28, 2002
4.171
4.251
4.171
4.245
417,313
+0.08(+1.94%)
Aug 27, 2002
4.245
4.248
4.164
4.164
391,130
-0.06(-1.32%)
Aug 26, 2002
4.150
4.220
4.140
4.220
1,893,217
+0.07(+1.77%)
Aug 23, 2002
4.171
4.178
4.136
4.147
206,642
-0.01(-0.27%)
Aug 22, 2002
4.171
4.187
4.097
4.158
355,280
-0.02(-0.45%)
Aug 21, 2002
4.146
4.183
4.109
4.177
270,287
+0.06(+1.36%)
Aug 20, 2002
4.140
4.145
4.109
4.121
257,799
-0.06(-1.48%)
Aug 16, 2002
4.150
4.183
4.146
4.183
279,551
+0.04(+1.05%)
Aug 15, 2002
4.150
4.158
4.105
4.140
298,483
+0.00(+0.00%)
Aug 14, 2002
4.071
4.140
4.040
4.140
261,022
+0.09(+2.21%)
Aug 13, 2002
4.127
4.157
4.047
4.050
302,109
-0.08(-1.86%)
Aug 12, 2002
4.141
4.153
4.091
4.127
309,762
-0.04(-1.04%)
Aug 07, 2002
4.084
4.171
4.069
4.171
401,201
+0.09(+2.13%)
Aug 06, 2002
4.016
4.084
4.008
4.084
389,922
+0.09(+2.17%)
Aug 05, 2002
4.034
4.043
3.957
3.997
405,631
-0.06(-1.38%)
Aug 02, 2002
4.177
4.177
4.034
4.053
390,727
-0.11(-2.68%)
Aug 01, 2002
4.164
4.187
4.121
4.164
512,377
-0.03(-0.74%)
Jul 31, 2002
4.109
4.202
4.090
4.196
1,115,387
+0.06(+1.50%)
Jul 30, 2002
4.115
4.146
4.045
4.133
1,421,927
-0.01(-0.30%)
Jul 29, 2002
4.097
4.147
4.073
4.146
1,263,219
+0.05(+1.24%)
Jul 26, 2002
3.898
4.107
3.879
4.095
1,291,818
+0.29(+7.63%)
Jul 25, 2002
3.674
3.804
3.612
3.804
1,010,253
+0.13(+3.55%)
Jul 24, 2002
3.550
3.674
3.339
3.674
1,652,335
+0.03(+0.85%)
Jul 23, 2002
3.972
3.984
3.600
3.643
5,357,403
-0.34(-8.57%)
Jul 22, 2002
4.022
4.065
3.977
3.984
1,371,575
-0.04(-0.96%)
Jul 19, 2002
4.080
4.080
4.019
4.023
2,455,946
-0.17(-3.97%)
Jul 17, 2002
4.214
4.261
4.133
4.189
331,917
+0.02(+0.51%)
Jul 12, 2002
4.214
4.274
4.158
4.168
352,460
-0.06(-1.38%)
Jul 11, 2002
4.375
4.375
4.121
4.227
616,705
-0.16(-3.73%)
Jul 10, 2002
4.443
4.462
4.349
4.390
344,807
-0.02(-0.48%)
Jul 09, 2002
4.378
4.411
4.378
4.411
371,795
+0.03(+0.68%)
Jul 08, 2002
4.425
4.425
4.382
4.382
336,348
-0.04(-0.98%)
Jul 05, 2002
4.363
4.467
4.363
4.425
136,553
+0.04(+0.99%)
Jul 04, 2002
4.425
4.450
4.320
4.382
341,181
+0.00(+0.00%)
Jul 03, 2002
4.425
4.450
4.320
4.382
341,181
-0.05(-1.07%)
Jul 02, 2002
4.469
4.487
4.394
4.429
591,731
-0.09(-1.98%)
Jul 01, 2002
4.605
4.605
4.511
4.518
363,336
-0.06(-1.41%)
Jun 28, 2002
4.537
4.591
4.524
4.583
741,980
+0.05(+1.01%)
Jun 27, 2002
4.462
4.537
4.457
4.537
335,945
+0.04(+0.83%)
Jun 26, 2002
4.447
4.500
4.436
4.500
329,903
+0.05(+1.17%)
Jun 25, 2002
4.481
4.511
4.443
4.447
370,184
+0.01(+0.31%)
Jun 21, 2002
4.394
4.467
4.387
4.434
462,428
+0.07(+1.62%)
Jun 20, 2002
4.332
4.404
4.313
4.363
302,109
+0.05(+1.15%)
Jun 19, 2002
4.330
4.399
4.307
4.313
381,463
-0.02(-0.57%)
Jun 18, 2002
4.326
4.394
4.323
4.338
385,491
+0.00(+0.03%)
Jun 17, 2002
4.311
4.343
4.303
4.337
319,430
+0.04(+1.01%)
Jun 14, 2002
4.258
4.301
4.215
4.294
285,996
+0.02(+0.55%)
Jun 12, 2002
4.189
4.270
4.189
4.270
359,308
+0.05(+1.18%)
Jun 11, 2002
4.183
4.245
4.183
4.220
303,317
+0.05(+1.13%)
Jun 10, 2002
4.183
4.220
4.172
4.173
243,298
-0.02(-0.44%)
Jun 07, 2002
4.220
4.220
4.158
4.192
254,980
-0.02(-0.41%)
Jun 06, 2002
4.239
4.250
4.208
4.209
223,157
-0.04(-0.93%)
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
.