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 (%)
Nov 30, 2004
6.151
6.160
6.088
6.155
487,802
+0.01(+0.10%)
Nov 29, 2004
6.157
6.181
6.089
6.148
700,329
-0.03(-0.44%)
Nov 26, 2004
6.219
6.231
6.176
6.176
207,670
-0.06(-0.99%)
Nov 24, 2004
6.084
6.241
6.057
6.237
774,815
+0.13(+2.12%)
Nov 23, 2004
6.020
6.108
5.962
6.108
665,920
+0.09(+1.54%)
Nov 22, 2004
5.957
6.029
5.943
6.015
710,450
+0.09(+1.46%)
Nov 19, 2004
5.966
5.982
5.929
5.929
520,996
-0.02(-0.33%)
Nov 18, 2004
6.009
6.057
5.924
5.948
812,868
-0.00(-0.08%)
Nov 17, 2004
6.058
6.142
5.936
5.953
579,290
-0.09(-1.49%)
Nov 16, 2004
6.126
6.160
6.042
6.043
457,845
-0.07(-1.15%)
Nov 15, 2004
6.114
6.163
6.067
6.114
624,629
+0.00(+0.06%)
Nov 12, 2004
6.003
6.114
5.969
6.110
490,635
+0.15(+2.53%)
Nov 11, 2004
5.929
5.978
5.918
5.960
585,362
+0.04(+0.63%)
Nov 10, 2004
5.871
6.052
5.864
5.922
482,539
+0.03(+0.50%)
Nov 09, 2004
5.892
5.929
5.871
5.893
339,639
+0.00(+0.02%)
Nov 08, 2004
5.892
5.936
5.867
5.892
463,513
+0.00(+0.00%)
Nov 05, 2004
6.081
6.081
5.858
5.892
1,020,943
-0.19(-3.11%)
Nov 04, 2004
6.009
6.094
6.003
6.081
539,213
+0.05(+0.82%)
Nov 03, 2004
5.940
6.043
5.940
6.031
367,571
+0.12(+2.07%)
Nov 02, 2004
6.002
6.031
5.899
5.909
486,182
-0.09(-1.54%)
Nov 01, 2004
5.946
6.020
5.910
6.002
412,101
+0.07(+1.25%)
Oct 29, 2004
5.990
6.040
5.873
5.927
557,430
-0.09(-1.42%)
Oct 28, 2004
5.990
6.015
5.940
6.013
317,374
-0.02(-0.35%)
Oct 27, 2004
6.009
6.034
5.953
6.034
455,821
+0.05(+0.83%)
Oct 26, 2004
5.883
5.984
5.838
5.984
557,835
+0.13(+2.26%)
Oct 25, 2004
5.774
5.852
5.748
5.852
402,790
+0.06(+1.02%)
Oct 22, 2004
5.879
5.939
5.778
5.793
405,624
-0.10(-1.68%)
Oct 21, 2004
5.847
5.914
5.811
5.892
350,569
+0.07(+1.19%)
Oct 20, 2004
5.811
5.855
5.745
5.822
454,607
-0.01(-0.19%)
Oct 19, 2004
5.855
5.927
5.811
5.834
438,819
-0.03(-0.57%)
Oct 18, 2004
5.824
5.898
5.780
5.867
404,410
+0.05(+0.94%)
Oct 15, 2004
5.769
5.840
5.762
5.813
656,205
+0.04(+0.77%)
Oct 14, 2004
5.756
5.800
5.751
5.768
655,395
+0.01(+0.21%)
Oct 13, 2004
5.774
5.787
5.731
5.756
404,005
-0.01(-0.13%)
Oct 12, 2004
5.693
5.798
5.651
5.763
466,751
+0.07(+1.30%)
Oct 11, 2004
5.712
5.736
5.685
5.689
235,197
-0.02(-0.41%)
Oct 08, 2004
5.675
5.731
5.657
5.712
470,799
+0.04(+0.65%)
Oct 07, 2004
5.712
5.743
5.674
5.675
517,758
-0.07(-1.18%)
Oct 06, 2004
5.693
5.743
5.690
5.743
349,355
+0.06(+0.98%)
Oct 05, 2004
5.669
5.714
5.643
5.688
387,003
-0.00(-0.09%)
Oct 04, 2004
5.700
5.712
5.664
5.693
435,985
-0.01(-0.13%)
Oct 01, 2004
5.552
5.700
5.552
5.700
854,159
+0.14(+2.49%)
Sep 30, 2004
5.556
5.607
5.536
5.562
566,336
+0.02(+0.29%)
Sep 29, 2004
5.527
5.546
5.501
5.546
378,097
-0.01(-0.18%)
Sep 28, 2004
5.484
5.556
5.483
5.556
492,254
+0.08(+1.40%)
Sep 27, 2004
5.496
5.496
5.453
5.479
308,064
-0.01(-0.20%)
Sep 24, 2004
5.469
5.514
5.465
5.490
255,438
+0.02(+0.34%)
Sep 23, 2004
5.490
5.522
5.461
5.472
395,099
+0.01(+0.11%)
Sep 22, 2004
5.484
5.490
5.435
5.465
644,465
-0.04(-0.67%)
Sep 21, 2004
5.465
5.503
5.459
5.503
387,812
+0.03(+0.56%)
Sep 20, 2004
5.521
5.521
5.457
5.472
407,243
-0.02(-0.45%)
Sep 17, 2004
5.552
5.552
5.465
5.496
718,141
-0.02(-0.43%)
Sep 16, 2004
5.443
5.527
5.423
5.520
454,202
+0.11(+1.99%)
Sep 15, 2004
5.398
5.435
5.349
5.412
401,171
+0.02(+0.44%)
Sep 14, 2004
5.435
5.435
5.365
5.389
769,553
-0.04(-0.82%)
Sep 13, 2004
5.469
5.494
5.419
5.433
469,180
-0.02(-0.32%)
Sep 10, 2004
5.467
5.484
5.391
5.451
542,047
-0.01(-0.27%)
Sep 09, 2004
5.515
5.515
5.428
5.465
709,640
-0.05(-0.90%)
Sep 08, 2004
5.525
5.527
5.484
5.515
510,471
-0.01(-0.18%)
Sep 07, 2004
5.453
5.525
5.447
5.525
446,106
+0.05(+0.95%)
Sep 03, 2004
5.464
5.489
5.425
5.473
315,350
+0.01(+0.14%)
Sep 02, 2004
5.415
5.465
5.389
5.465
392,265
+0.04(+0.80%)
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
.