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
)
52.24
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 29, 2004
5.989
6.038
5.871
5.926
557,578
-0.09(-1.42%)
Oct 28, 2004
5.989
6.013
5.938
6.011
317,459
-0.02(-0.35%)
Oct 27, 2004
6.007
6.032
5.952
6.032
455,942
+0.05(+0.83%)
Oct 26, 2004
5.881
5.983
5.837
5.983
557,983
+0.13(+2.26%)
Oct 25, 2004
5.773
5.851
5.747
5.851
402,897
+0.06(+1.02%)
Oct 22, 2004
5.878
5.937
5.776
5.791
405,732
-0.10(-1.68%)
Oct 21, 2004
5.846
5.912
5.810
5.890
350,662
+0.07(+1.19%)
Oct 20, 2004
5.810
5.853
5.743
5.821
454,727
-0.01(-0.19%)
Oct 19, 2004
5.853
5.926
5.810
5.832
438,935
-0.03(-0.57%)
Oct 18, 2004
5.822
5.896
5.779
5.865
404,517
+0.05(+0.93%)
Oct 15, 2004
5.768
5.838
5.760
5.811
656,379
+0.04(+0.77%)
Oct 14, 2004
5.754
5.799
5.749
5.767
655,569
+0.01(+0.21%)
Oct 13, 2004
5.773
5.785
5.729
5.754
404,112
-0.01(-0.13%)
Oct 12, 2004
5.691
5.796
5.649
5.762
466,875
+0.07(+1.30%)
Oct 11, 2004
5.711
5.734
5.684
5.688
235,259
-0.02(-0.41%)
Oct 08, 2004
5.674
5.729
5.655
5.711
470,924
+0.04(+0.65%)
Oct 07, 2004
5.711
5.742
5.673
5.674
517,895
-0.07(-1.18%)
Oct 06, 2004
5.691
5.742
5.689
5.742
349,448
+0.06(+0.98%)
Oct 05, 2004
5.668
5.712
5.642
5.686
387,105
-0.00(-0.09%)
Oct 04, 2004
5.699
5.711
5.663
5.691
436,101
-0.01(-0.13%)
Oct 01, 2004
5.550
5.699
5.550
5.699
854,386
+0.14(+2.49%)
Sep 30, 2004
5.554
5.606
5.534
5.560
566,486
+0.02(+0.29%)
Sep 29, 2004
5.526
5.544
5.500
5.544
378,197
-0.01(-0.18%)
Sep 28, 2004
5.483
5.554
5.481
5.554
492,385
+0.08(+1.40%)
Sep 27, 2004
5.495
5.495
5.452
5.478
308,146
-0.01(-0.20%)
Sep 24, 2004
5.468
5.512
5.464
5.489
255,506
+0.02(+0.34%)
Sep 23, 2004
5.489
5.521
5.459
5.470
395,204
+0.01(+0.11%)
Sep 22, 2004
5.483
5.489
5.433
5.464
644,636
-0.04(-0.67%)
Sep 21, 2004
5.464
5.501
5.458
5.501
387,915
+0.03(+0.56%)
Sep 20, 2004
5.520
5.520
5.455
5.470
407,352
-0.02(-0.45%)
Sep 17, 2004
5.550
5.550
5.464
5.495
718,332
-0.02(-0.43%)
Sep 16, 2004
5.442
5.526
5.422
5.518
454,323
+0.11(+1.99%)
Sep 15, 2004
5.396
5.433
5.348
5.411
401,278
+0.02(+0.44%)
Sep 14, 2004
5.433
5.433
5.364
5.387
769,757
-0.04(-0.82%)
Sep 13, 2004
5.468
5.492
5.417
5.432
469,305
-0.02(-0.32%)
Sep 10, 2004
5.465
5.483
5.390
5.449
542,191
-0.01(-0.27%)
Sep 09, 2004
5.513
5.513
5.427
5.464
709,829
-0.05(-0.90%)
Sep 08, 2004
5.523
5.526
5.483
5.513
510,607
-0.01(-0.18%)
Sep 07, 2004
5.452
5.523
5.445
5.523
446,224
+0.05(+0.95%)
Sep 03, 2004
5.463
5.487
5.423
5.471
315,434
+0.01(+0.14%)
Sep 02, 2004
5.413
5.464
5.387
5.464
392,369
+0.04(+0.80%)
Sep 01, 2004
5.444
5.507
5.402
5.421
610,218
-0.03(-0.48%)
Aug 31, 2004
5.458
5.459
5.415
5.447
541,786
+0.02(+0.36%)
Aug 30, 2004
5.384
5.445
5.348
5.427
501,698
-0.01(-0.20%)
Aug 27, 2004
5.365
5.441
5.365
5.438
351,877
+0.05(+0.89%)
Aug 26, 2004
5.408
5.415
5.349
5.390
532,068
+0.03(+0.55%)
Aug 25, 2004
5.353
5.390
5.306
5.360
538,951
+0.00(+0.00%)
Aug 24, 2004
5.317
5.365
5.297
5.360
561,222
+0.06(+1.17%)
Aug 23, 2004
5.328
5.341
5.263
5.299
410,996
-0.04(-0.72%)
Aug 20, 2004
5.192
5.337
5.186
5.337
702,135
+0.18(+3.40%)
Aug 19, 2004
5.291
5.291
5.161
5.161
473,759
-0.13(-2.54%)
Aug 18, 2004
5.168
5.296
5.137
5.296
636,538
+0.15(+2.85%)
Aug 17, 2004
5.143
5.149
5.081
5.149
370,504
+0.06(+1.09%)
Aug 16, 2004
5.010
5.106
5.010
5.094
346,613
+0.10(+1.93%)
Aug 13, 2004
5.027
5.038
4.950
4.997
479,833
+0.00(+0.02%)
Aug 12, 2004
5.007
5.024
4.989
4.996
342,564
-0.03(-0.61%)
Aug 11, 2004
5.019
5.027
4.982
5.027
412,616
+0.01(+0.27%)
Aug 10, 2004
4.994
5.055
4.975
5.013
434,886
+0.05(+1.02%)
Aug 09, 2004
5.029
5.044
4.963
4.963
304,501
-0.04(-0.84%)
Aug 06, 2004
5.026
5.090
4.979
5.005
583,898
-0.00(-0.10%)
Aug 05, 2004
5.094
5.094
5.008
5.010
430,837
-0.10(-2.03%)
Aug 04, 2004
5.057
5.136
5.026
5.113
353,902
+0.05(+1.07%)
Aug 03, 2004
5.066
5.091
5.022
5.059
377,387
-0.01(-0.15%)
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
.