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
)
53.06
+1.31 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003
4.990
5.002
4.950
4.965
328,694
-0.04(-0.79%)
Dec 30, 2003
4.913
5.006
4.906
5.005
396,367
+0.03(+0.65%)
Dec 29, 2003
4.997
5.011
4.953
4.973
432,620
-0.04(-0.79%)
Dec 26, 2003
5.002
5.012
4.984
5.012
114,801
+0.02(+0.47%)
Dec 24, 2003
4.963
4.989
4.963
4.989
120,843
+0.03(+0.55%)
Dec 23, 2003
4.971
4.996
4.946
4.961
297,678
-0.01(-0.20%)
Dec 22, 2003
4.971
4.996
4.837
4.971
644,499
-0.05(-1.06%)
Dec 19, 2003
5.015
5.025
4.966
5.025
274,315
+0.02(+0.45%)
Dec 18, 2003
5.011
5.011
4.984
5.002
236,853
+0.01(+0.25%)
Dec 17, 2003
5.006
5.021
4.980
4.990
246,923
-0.03(-0.62%)
Dec 16, 2003
5.004
5.021
4.969
5.021
250,549
+0.04(+0.75%)
Dec 15, 2003
5.040
5.040
4.981
4.984
249,340
-0.05(-0.99%)
Dec 12, 2003
4.997
5.033
4.982
5.033
358,100
+0.04(+0.87%)
Dec 11, 2003
4.996
5.001
4.975
4.990
224,769
-0.00(-0.10%)
Dec 10, 2003
5.009
5.012
4.979
4.995
232,019
-0.01(-0.27%)
Dec 09, 2003
5.033
5.033
5.000
5.009
208,253
-0.03(-0.54%)
Dec 08, 2003
5.009
5.036
4.999
5.036
171,598
+0.03(+0.55%)
Dec 05, 2003
5.022
5.026
5.000
5.009
205,837
-0.01(-0.27%)
Dec 04, 2003
5.040
5.040
5.000
5.022
250,549
-0.01(-0.17%)
Dec 03, 2003
5.040
5.040
5.040
5.031
336,751
-0.01(-0.12%)
Dec 02, 2003
5.033
5.038
5.027
5.037
306,942
-0.00(-0.05%)
Dec 01, 2003
5.002
5.040
4.992
5.040
396,770
+0.05(+1.00%)
Nov 28, 2003
4.981
5.013
4.971
4.990
115,204
+0.01(+0.17%)
Nov 26, 2003
4.991
4.991
4.968
4.981
247,729
-0.04(-0.86%)
Nov 25, 2003
5.002
5.025
4.984
5.025
273,509
+0.03(+0.57%)
Nov 24, 2003
5.002
5.015
4.981
4.996
441,885
+0.00(+0.05%)
Nov 21, 2003
5.021
5.022
4.965
4.994
300,095
-0.00(-0.05%)
Nov 20, 2003
4.973
5.002
4.960
4.996
458,803
-0.02(-0.37%)
Nov 19, 2003
5.004
5.041
5.004
5.015
642,888
-0.02(-0.39%)
Nov 18, 2003
5.037
5.037
5.010
5.035
574,410
+0.00(+0.02%)
Nov 17, 2003
4.991
5.033
4.991
5.033
575,618
+0.03(+0.52%)
Nov 14, 2003
5.000
5.025
4.995
5.007
592,536
+0.01(+0.15%)
Nov 13, 2003
5.002
5.002
4.953
5.000
292,441
-0.00(-0.05%)
Nov 12, 2003
4.925
5.002
4.925
5.002
361,322
+0.08(+1.61%)
Nov 11, 2003
4.934
4.934
4.884
4.923
316,610
-0.01(-0.23%)
Nov 10, 2003
4.934
4.953
4.913
4.934
436,245
-0.00(-0.08%)
Nov 07, 2003
4.956
4.959
4.933
4.938
559,506
-0.01(-0.18%)
Nov 06, 2003
4.984
4.984
4.942
4.946
567,562
-0.02(-0.33%)
Nov 05, 2003
4.919
4.971
4.945
4.963
400,798
-0.00(-0.02%)
Nov 04, 2003
4.919
4.985
4.919
4.964
520,030
+0.04(+0.86%)
Nov 03, 2003
4.891
4.928
4.898
4.922
303,188
+0.04(+0.76%)
Oct 31, 2003
4.927
4.946
4.867
4.884
696,059
-0.00(-0.10%)
Oct 30, 2003
4.938
4.948
4.884
4.889
315,402
-0.03(-0.56%)
Oct 29, 2003
4.945
4.945
4.917
4.917
474,110
-0.00(-0.10%)
Oct 28, 2003
5.002
5.002
4.920
4.922
603,009
-0.06(-1.22%)
Oct 27, 2003
4.928
5.004
4.928
4.982
363,336
+0.05(+1.11%)
Oct 24, 2003
4.953
4.964
4.918
4.928
262,633
-0.02(-0.38%)
Oct 23, 2003
4.996
4.996
4.932
4.946
511,974
-0.04(-0.87%)
Oct 22, 2003
4.992
5.012
4.990
4.990
322,652
-0.01(-0.30%)
Oct 21, 2003
5.027
5.033
5.027
5.005
537,754
-0.02(-0.40%)
Oct 20, 2003
5.027
5.027
5.000
5.025
429,800
-0.01(-0.30%)
Oct 17, 2003
5.037
5.040
5.027
5.040
1,081,148
+0.04(+0.74%)
Oct 16, 2003
5.038
5.027
4.990
5.002
2,457,960
-0.04(-0.71%)
Oct 15, 2003
5.087
5.059
4.987
5.038
364,545
-0.05(-0.95%)
Oct 14, 2003
5.040
5.087
5.023
5.087
324,263
+0.07(+1.44%)
Oct 13, 2003
5.021
5.043
5.015
5.015
124,066
-0.01(-0.12%)
Oct 10, 2003
4.999
5.038
4.999
5.021
152,665
+0.02(+0.50%)
Oct 09, 2003
5.032
5.036
4.996
4.996
295,664
-0.02(-0.37%)
Oct 08, 2003
5.018
5.040
5.001
5.015
218,727
+0.00(+0.05%)
Oct 07, 2003
5.025
5.140
5.004
5.012
191,738
-0.01(-0.25%)
Oct 06, 2003
4.996
5.027
4.996
5.025
245,715
+0.02(+0.32%)
Oct 03, 2003
4.965
5.025
4.961
5.009
233,631
+0.06(+1.25%)
Oct 02, 2003
4.928
4.949
4.919
4.946
376,226
+0.01(+0.25%)
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
.