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 (%)
Jul 30, 2004
4.982
5.042
4.975
5.028
487,129
+0.06(+1.30%)
Jul 29, 2004
4.996
5.012
4.933
4.964
511,304
-0.03(-0.67%)
Jul 28, 2004
4.995
5.018
4.898
4.997
648,700
+0.02(+0.42%)
Jul 27, 2004
4.905
4.995
4.905
4.976
624,121
+0.07(+1.47%)
Jul 26, 2004
4.945
4.997
4.886
4.904
557,640
-0.05(-1.08%)
Jul 23, 2004
5.061
5.061
4.932
4.958
1,090,702
-0.10(-2.06%)
Jul 22, 2004
5.195
5.195
5.062
5.062
530,241
-0.11(-2.21%)
Jul 21, 2004
5.330
5.335
5.175
5.176
928,728
-0.15(-2.89%)
Jul 20, 2004
5.281
5.336
5.274
5.330
378,341
+0.05(+0.94%)
Jul 19, 2004
5.237
5.310
5.206
5.280
458,925
+0.06(+1.09%)
Jul 16, 2004
5.263
5.295
5.222
5.223
325,155
-0.02(-0.38%)
Jul 15, 2004
5.237
5.299
5.219
5.243
553,611
+0.04(+0.72%)
Jul 14, 2004
5.227
5.243
5.187
5.206
395,263
-0.01(-0.14%)
Jul 13, 2004
5.242
5.249
5.206
5.213
624,927
-0.03(-0.54%)
Jul 12, 2004
5.200
5.248
5.181
5.242
499,216
+0.07(+1.42%)
Jul 09, 2004
5.181
5.231
5.157
5.169
422,259
-0.00(-0.10%)
Jul 08, 2004
5.237
5.259
5.162
5.173
713,570
-0.09(-1.74%)
Jul 07, 2004
5.185
5.265
5.185
5.265
481,085
+0.08(+1.58%)
Jul 06, 2004
5.289
5.299
5.130
5.183
486,323
-0.11(-2.02%)
Jul 02, 2004
5.157
5.290
5.147
5.290
527,018
+0.14(+2.72%)
Jul 01, 2004
5.178
5.191
5.089
5.150
511,707
-0.03(-0.55%)
Jun 30, 2004
5.106
5.180
5.072
5.178
913,417
+0.09(+1.81%)
Jun 29, 2004
5.274
5.286
5.073
5.087
1,057,260
-0.21(-3.98%)
Jun 28, 2004
5.311
5.312
5.243
5.298
726,866
+0.04(+0.68%)
Jun 25, 2004
5.305
5.368
5.249
5.262
5,647,719
+0.02(+0.40%)
Jun 24, 2004
5.228
5.270
5.221
5.240
639,432
+0.01(+0.19%)
Jun 23, 2004
5.212
5.242
5.206
5.231
632,986
-0.01(-0.24%)
Jun 22, 2004
5.207
5.249
5.177
5.243
819,940
+0.04(+0.69%)
Jun 21, 2004
5.169
5.211
5.150
5.207
445,225
+0.01(+0.26%)
Jun 18, 2004
5.138
5.196
5.110
5.193
897,301
+0.06(+1.21%)
Jun 17, 2004
5.013
5.140
5.013
5.131
590,276
+0.09(+1.75%)
Jun 16, 2004
4.976
5.073
4.943
5.043
633,792
+0.08(+1.65%)
Jun 15, 2004
4.972
4.992
4.908
4.961
641,447
+0.03(+0.58%)
Jun 14, 2004
4.964
4.969
4.892
4.933
679,321
-0.02(-0.50%)
Jun 10, 2004
4.958
4.972
4.929
4.958
549,984
+0.01(+0.13%)
Jun 09, 2004
4.945
4.972
4.933
4.951
675,695
+0.01(+0.13%)
Jun 08, 2004
4.964
4.965
4.927
4.945
483,503
-0.03(-0.62%)
Jun 07, 2004
4.871
4.984
4.871
4.976
520,168
+0.01(+0.30%)
Jun 04, 2004
4.935
4.989
4.935
4.961
302,592
+0.03(+0.53%)
Jun 03, 2004
4.920
4.964
4.920
4.935
355,374
-0.02(-0.33%)
Jun 02, 2004
4.902
4.982
4.902
4.951
661,996
+0.04(+0.88%)
Jun 01, 2004
4.951
4.951
4.868
4.908
493,173
-0.05(-1.00%)
May 28, 2004
4.939
4.976
4.924
4.958
497,202
+0.02(+0.50%)
May 27, 2004
4.989
4.989
4.902
4.933
512,916
-0.03(-0.62%)
May 26, 2004
4.902
4.970
4.868
4.964
572,145
+0.06(+1.32%)
May 25, 2004
4.802
4.900
4.797
4.899
446,837
+0.06(+1.23%)
May 24, 2004
4.778
4.840
4.778
4.840
452,881
+0.04(+0.91%)
May 21, 2004
4.752
4.809
4.752
4.796
419,036
+0.04(+0.91%)
May 20, 2004
4.659
4.754
4.659
4.753
392,846
+0.11(+2.32%)
May 19, 2004
4.830
4.846
4.645
4.645
489,546
-0.15(-3.21%)
May 18, 2004
4.708
4.799
4.682
4.799
538,703
+0.12(+2.60%)
May 17, 2004
4.707
4.717
4.620
4.677
974,661
-0.03(-0.63%)
May 14, 2004
4.685
4.740
4.623
4.707
360,209
+0.07(+1.55%)
May 13, 2004
4.567
4.672
4.567
4.635
1,101,178
+0.02(+0.48%)
May 12, 2004
4.616
4.624
4.542
4.613
422,259
+0.02(+0.49%)
May 11, 2004
4.474
4.649
4.474
4.590
875,946
+0.09(+2.04%)
May 10, 2004
4.591
4.595
4.389
4.498
1,494,024
-0.08(-1.79%)
May 07, 2004
4.768
4.768
4.580
4.580
1,223,262
-0.23(-4.70%)
May 06, 2004
4.790
4.815
4.690
4.806
685,768
+0.00(+0.08%)
May 05, 2004
4.874
4.877
4.802
4.802
542,329
-0.04(-0.90%)
May 04, 2004
4.789
4.900
4.789
4.846
965,797
+0.03(+0.54%)
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
.