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 (%)
May 30, 2003
4.652
4.752
4.652
4.673
863,226
+0.03(+0.75%)
May 29, 2003
4.737
4.766
4.613
4.639
681,558
-0.14(-2.93%)
May 28, 2003
4.819
4.835
4.749
4.779
546,616
-0.01(-0.23%)
May 27, 2003
4.757
4.810
4.743
4.790
554,269
+0.03(+0.70%)
May 23, 2003
4.728
4.788
4.691
4.757
445,107
+0.03(+0.58%)
May 22, 2003
4.723
4.745
4.697
4.729
563,534
+0.00(+0.03%)
May 21, 2003
4.678
4.729
4.657
4.728
564,339
+0.05(+1.17%)
May 20, 2003
4.636
4.697
4.636
4.673
539,365
+0.03(+0.72%)
May 19, 2003
4.680
4.712
4.636
4.640
652,153
-0.02(-0.37%)
May 16, 2003
4.642
4.666
4.604
4.657
480,555
+0.00(+0.05%)
May 15, 2003
4.636
4.655
4.610
4.655
411,674
+0.04(+0.89%)
May 14, 2003
4.632
4.637
4.599
4.614
530,906
+0.00(+0.08%)
May 13, 2003
4.559
4.620
4.548
4.610
395,964
+0.02(+0.43%)
May 12, 2003
4.608
4.622
4.570
4.590
421,341
-0.00(-0.05%)
May 09, 2003
4.583
4.606
4.569
4.593
348,029
+0.02(+0.54%)
May 08, 2003
4.501
4.570
4.501
4.568
330,306
+0.04(+0.82%)
May 07, 2003
4.500
4.534
4.479
4.531
426,578
+0.02(+0.39%)
May 06, 2003
4.500
4.549
4.479
4.513
675,918
-0.00(-0.05%)
May 05, 2003
4.529
4.529
4.438
4.516
1,313,168
+0.00(+0.00%)
May 02, 2003
4.531
4.585
4.487
4.516
896,660
-0.07(-1.62%)
May 01, 2003
4.692
4.729
4.578
4.590
650,139
-0.08(-1.65%)
Apr 30, 2003
4.677
4.702
4.665
4.667
309,762
-0.00(-0.11%)
Apr 29, 2003
4.723
4.755
4.672
4.672
329,097
-0.06(-1.34%)
Apr 28, 2003
4.680
4.735
4.667
4.735
381,866
+0.05(+1.14%)
Apr 25, 2003
4.698
4.714
4.667
4.682
379,851
+0.00(+0.08%)
Apr 24, 2003
4.742
4.774
4.678
4.678
364,142
-0.09(-1.98%)
Apr 23, 2003
4.810
4.810
4.757
4.773
359,308
-0.02(-0.36%)
Apr 22, 2003
4.717
4.796
4.712
4.790
412,076
+0.08(+1.69%)
Apr 21, 2003
4.717
4.727
4.680
4.711
333,125
+0.00(+0.11%)
Apr 17, 2003
4.667
4.712
4.652
4.706
344,404
+0.04(+0.82%)
Apr 16, 2003
4.642
4.668
4.637
4.667
354,877
+0.02(+0.53%)
Apr 15, 2003
4.655
4.655
4.618
4.642
301,303
-0.01(-0.27%)
Apr 14, 2003
4.593
4.662
4.593
4.655
379,449
+0.10(+2.18%)
Apr 11, 2003
4.599
4.616
4.555
4.555
240,881
-0.02(-0.54%)
Apr 10, 2003
4.568
4.605
4.563
4.580
262,633
-0.02(-0.40%)
Apr 09, 2003
4.555
4.618
4.534
4.599
404,826
+0.02(+0.54%)
Apr 08, 2003
4.587
4.593
4.554
4.574
398,784
-0.01(-0.27%)
Apr 07, 2003
4.524
4.593
4.524
4.587
339,570
+0.09(+2.07%)
Apr 04, 2003
4.555
4.580
4.493
4.493
240,076
-0.07(-1.50%)
Apr 03, 2003
4.587
4.589
4.532
4.562
275,523
-0.01(-0.27%)
Apr 02, 2003
4.555
4.582
4.538
4.574
315,402
+0.02(+0.35%)
Apr 01, 2003
4.450
4.558
4.421
4.558
310,568
+0.12(+2.71%)
Mar 31, 2003
4.382
4.466
4.382
4.438
578,035
-0.00(-0.03%)
Mar 28, 2003
4.462
4.519
4.439
4.439
261,022
-0.06(-1.35%)
Mar 27, 2003
4.512
4.541
4.470
4.500
304,928
-0.03(-0.69%)
Mar 26, 2003
4.547
4.555
4.495
4.531
359,308
-0.02(-0.35%)
Mar 25, 2003
4.475
4.547
4.467
4.547
365,350
+0.06(+1.33%)
Mar 24, 2003
4.587
4.587
4.413
4.487
416,910
-0.09(-2.03%)
Mar 21, 2003
4.518
4.580
4.515
4.580
487,402
+0.06(+1.29%)
Mar 20, 2003
4.456
4.522
4.387
4.522
279,148
+0.05(+1.19%)
Mar 19, 2003
4.431
4.469
4.413
4.469
331,111
+0.02(+0.56%)
Mar 18, 2003
4.425
4.450
4.382
4.444
285,996
+0.04(+0.90%)
Mar 17, 2003
4.326
4.404
4.313
4.404
346,015
+0.09(+2.10%)
Mar 14, 2003
4.347
4.347
4.292
4.313
310,165
+0.00(+0.09%)
Mar 13, 2003
4.258
4.310
4.233
4.310
271,495
+0.07(+1.61%)
Mar 12, 2003
4.220
4.241
4.192
4.241
234,839
+0.03(+0.77%)
Mar 11, 2003
4.202
4.245
4.192
4.209
352,460
+0.02(+0.53%)
Mar 10, 2003
4.289
4.289
4.186
4.187
501,098
-0.10(-2.40%)
Mar 07, 2003
4.251
4.332
4.251
4.290
422,550
+0.02(+0.47%)
Mar 06, 2003
4.359
4.359
4.258
4.270
252,160
-0.08(-1.85%)
Mar 05, 2003
4.307
4.354
4.301
4.351
246,521
+0.04(+1.01%)
Mar 04, 2003
4.320
4.351
4.294
4.307
328,292
-0.02(-0.43%)
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
.