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 (%)
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
.