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
)
52.71
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2003
4.091
4.185
4.091
4.185
352,998
+0.07(+1.68%)
Jan 30, 2003
4.141
4.155
4.114
4.115
300,777
-0.03(-0.63%)
Jan 29, 2003
4.119
4.141
4.076
4.141
327,900
+0.03(+0.72%)
Jan 28, 2003
4.080
4.112
4.060
4.112
391,456
+0.03(+0.70%)
Jan 27, 2003
4.109
4.112
4.077
4.083
395,909
-0.01(-0.18%)
Jan 24, 2003
4.144
4.144
4.083
4.091
271,630
-0.04(-0.96%)
Jan 23, 2003
4.113
4.143
4.107
4.130
283,775
+0.02(+0.48%)
Jan 22, 2003
4.090
4.139
4.090
4.111
665,920
+0.01(+0.30%)
Jan 21, 2003
4.094
4.119
4.088
4.098
499,541
+0.01(+0.18%)
Jan 17, 2003
4.148
4.150
4.081
4.091
396,718
-0.03(-0.63%)
Jan 16, 2003
4.122
4.169
4.090
4.117
520,996
+0.00(+0.06%)
Jan 15, 2003
4.148
4.177
4.083
4.114
826,227
-0.04(-0.95%)
Jan 14, 2003
4.132
4.162
4.125
4.154
404,410
+0.03(+0.84%)
Jan 13, 2003
4.162
4.181
4.119
4.119
510,471
-0.04(-1.01%)
Jan 10, 2003
4.229
4.229
4.144
4.161
470,394
-0.06(-1.52%)
Jan 09, 2003
4.228
4.230
4.197
4.225
598,316
+0.01(+0.29%)
Jan 08, 2003
4.255
4.264
4.213
4.213
338,830
-0.04(-0.99%)
Jan 07, 2003
4.348
4.348
4.249
4.255
904,761
-0.11(-2.63%)
Jan 06, 2003
4.372
4.398
4.362
4.370
494,279
-0.03(-0.62%)
Jan 03, 2003
4.354
4.414
4.339
4.397
179,333
+0.04(+0.91%)
Jan 02, 2003
4.323
4.375
4.323
4.358
274,464
+0.03(+0.80%)
Dec 31, 2002
4.379
4.398
4.323
4.323
651,752
-0.06(-1.38%)
Dec 30, 2002
4.397
4.409
4.361
4.383
331,543
-0.04(-1.00%)
Dec 27, 2002
4.414
4.455
4.411
4.428
221,028
+0.00(+0.03%)
Dec 26, 2002
4.449
4.465
4.422
4.427
294,705
-0.02(-0.36%)
Dec 24, 2002
4.438
4.454
4.428
4.443
108,895
+0.01(+0.14%)
Dec 23, 2002
4.370
4.446
4.348
4.437
356,641
+0.07(+1.53%)
Dec 20, 2002
4.354
4.395
4.354
4.370
394,289
+0.02(+0.54%)
Dec 19, 2002
4.366
4.409
4.335
4.346
372,834
-0.04(-0.87%)
Dec 18, 2002
4.428
4.428
4.385
4.385
176,094
-0.04(-0.81%)
Dec 17, 2002
4.409
4.425
4.398
4.421
229,530
-0.00(-0.03%)
Dec 16, 2002
4.385
4.434
4.372
4.422
331,543
+0.02(+0.56%)
Dec 13, 2002
4.446
4.446
4.397
4.397
256,247
-0.05(-1.03%)
Dec 12, 2002
4.440
4.444
4.416
4.443
196,740
+0.01(+0.20%)
Dec 11, 2002
4.409
4.444
4.396
4.434
250,175
+0.05(+1.13%)
Dec 10, 2002
4.385
4.416
4.366
4.385
255,033
-0.01(-0.28%)
Dec 09, 2002
4.341
4.407
4.341
4.397
347,331
+0.06(+1.48%)
Dec 06, 2002
4.341
4.383
4.322
4.333
174,475
-0.01(-0.14%)
Dec 05, 2002
4.348
4.369
4.323
4.339
211,718
+0.00(+0.00%)
Dec 04, 2002
4.323
4.360
4.313
4.339
320,208
+0.02(+0.51%)
Dec 03, 2002
4.348
4.375
4.317
4.317
238,031
-0.06(-1.41%)
Dec 02, 2002
4.329
4.379
4.318
4.379
233,578
+0.06(+1.43%)
Nov 29, 2002
4.341
4.355
4.304
4.317
100,394
-0.01(-0.29%)
Nov 27, 2002
4.280
4.338
4.280
4.329
250,175
+0.01(+0.34%)
Nov 26, 2002
4.360
4.360
4.302
4.314
269,606
-0.03(-0.77%)
Nov 25, 2002
4.341
4.365
4.304
4.348
265,558
+0.01(+0.14%)
Nov 22, 2002
4.298
4.348
4.280
4.341
327,090
+0.05(+1.09%)
Nov 21, 2002
4.298
4.304
4.267
4.295
350,569
-0.00(-0.06%)
Nov 20, 2002
4.292
4.302
4.271
4.297
295,514
+0.01(+0.26%)
Nov 19, 2002
4.267
4.295
4.267
4.286
199,978
+0.00(+0.12%)
Nov 18, 2002
4.335
4.335
4.261
4.281
348,140
-0.02(-0.57%)
Nov 15, 2002
4.317
4.325
4.304
4.306
260,700
-0.00(-0.11%)
Nov 14, 2002
4.261
4.323
4.244
4.311
274,869
+0.08(+1.90%)
Nov 13, 2002
4.255
4.292
4.230
4.230
296,729
-0.00(-0.12%)
Nov 12, 2002
4.169
4.241
4.169
4.235
231,554
+0.08(+1.90%)
Nov 11, 2002
4.243
4.243
4.156
4.156
140,875
-0.07(-1.69%)
Nov 08, 2002
4.181
4.230
4.154
4.228
248,556
+0.05(+1.12%)
Nov 07, 2002
4.212
4.230
4.170
4.181
229,125
-0.03(-0.73%)
Nov 06, 2002
4.185
4.217
4.177
4.212
238,840
+0.03(+0.80%)
Nov 05, 2002
4.177
4.188
4.138
4.178
208,479
+0.00(+0.00%)
Nov 04, 2002
4.243
4.249
4.175
4.178
451,773
-0.01(-0.35%)
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
.