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
-0.47 (-0.89%)
Official Closing 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 (%)
Dec 31, 2004
6.285
6.311
6.231
6.246
382,246
-0.02(-0.39%)
Dec 30, 2004
6.273
6.343
6.252
6.270
540,976
+0.00(+0.04%)
Dec 29, 2004
6.267
6.295
6.251
6.268
259,960
-0.01(-0.14%)
Dec 28, 2004
6.235
6.277
6.216
6.277
311,790
+0.04(+0.65%)
Dec 27, 2004
6.300
6.330
6.211
6.236
462,826
-0.08(-1.23%)
Dec 23, 2004
6.364
6.395
6.306
6.314
301,262
-0.05(-0.72%)
Dec 22, 2004
6.338
6.399
6.328
6.359
470,115
+0.02(+0.35%)
Dec 21, 2004
6.258
6.351
6.253
6.337
443,390
+0.08(+1.26%)
Dec 20, 2004
6.285
6.312
6.218
6.258
508,177
-0.04(-0.63%)
Dec 17, 2004
6.205
6.298
6.100
6.298
894,473
+0.06(+0.99%)
Dec 16, 2004
6.304
6.330
6.220
6.236
636,943
-0.08(-1.27%)
Dec 15, 2004
6.298
6.354
6.254
6.316
640,182
+0.02(+0.29%)
Dec 14, 2004
6.353
6.402
6.274
6.298
831,710
-0.14(-2.21%)
Dec 13, 2004
6.421
6.439
6.409
6.439
514,656
+0.03(+0.40%)
Dec 10, 2004
6.298
6.421
6.267
6.414
514,656
+0.12(+1.94%)
Dec 09, 2004
6.227
6.291
6.168
6.291
488,336
+0.05(+0.73%)
Dec 08, 2004
6.162
6.256
6.162
6.246
485,502
+0.10(+1.67%)
Dec 07, 2004
6.279
6.286
6.139
6.143
671,766
-0.15(-2.36%)
Dec 06, 2004
6.285
6.336
6.237
6.291
520,325
+0.01(+0.10%)
Dec 03, 2004
6.199
6.285
6.199
6.285
473,354
+0.07(+1.05%)
Dec 02, 2004
6.251
6.264
6.175
6.220
526,804
-0.04(-0.65%)
Dec 01, 2004
6.180
6.296
6.172
6.260
779,880
+0.11(+1.75%)
Nov 30, 2004
6.149
6.158
6.086
6.153
487,931
+0.01(+0.10%)
Nov 29, 2004
6.155
6.179
6.088
6.147
700,515
-0.03(-0.44%)
Nov 26, 2004
6.217
6.230
6.174
6.174
207,725
-0.06(-0.99%)
Nov 24, 2004
6.083
6.239
6.055
6.236
775,021
+0.13(+2.12%)
Nov 23, 2004
6.018
6.106
5.960
6.106
666,097
+0.09(+1.54%)
Nov 22, 2004
5.955
6.027
5.942
6.013
710,638
+0.09(+1.46%)
Nov 19, 2004
5.964
5.980
5.927
5.927
521,135
-0.02(-0.33%)
Nov 18, 2004
6.007
6.055
5.922
5.947
813,084
-0.00(-0.08%)
Nov 17, 2004
6.057
6.141
5.934
5.952
579,444
-0.09(-1.49%)
Nov 16, 2004
6.125
6.158
6.041
6.042
457,967
-0.07(-1.15%)
Nov 15, 2004
6.112
6.162
6.065
6.112
624,795
+0.00(+0.06%)
Nov 12, 2004
6.001
6.112
5.968
6.109
490,766
+0.15(+2.53%)
Nov 11, 2004
5.927
5.976
5.916
5.958
585,517
+0.04(+0.63%)
Nov 10, 2004
5.869
6.051
5.863
5.921
482,667
+0.03(+0.50%)
Nov 09, 2004
5.890
5.927
5.869
5.891
339,729
+0.00(+0.02%)
Nov 08, 2004
5.890
5.934
5.865
5.890
463,636
+0.00(+0.00%)
Nov 05, 2004
6.079
6.079
5.857
5.890
1,021,214
-0.19(-3.11%)
Nov 04, 2004
6.007
6.093
6.001
6.079
539,356
+0.05(+0.82%)
Nov 03, 2004
5.938
6.042
5.938
6.030
367,669
+0.12(+2.07%)
Nov 02, 2004
6.000
6.030
5.897
5.907
486,311
-0.09(-1.54%)
Nov 01, 2004
5.944
6.018
5.909
6.000
412,211
+0.07(+1.25%)
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%)
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
.