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
)
52.36
-0.35 (-0.66%)
Streaming Delayed Price
Updated: 1:04 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 30, 2002
4.199
4.214
4.175
4.175
316,565
-0.02(-0.59%)
Aug 29, 2002
4.187
4.224
4.155
4.199
410,482
-0.02(-0.58%)
Aug 28, 2002
4.150
4.230
4.150
4.224
419,388
+0.08(+1.94%)
Aug 27, 2002
4.224
4.227
4.144
4.144
393,075
-0.06(-1.32%)
Aug 26, 2002
4.129
4.199
4.119
4.199
1,902,630
+0.07(+1.77%)
Aug 23, 2002
4.150
4.157
4.115
4.127
207,670
-0.01(-0.27%)
Aug 22, 2002
4.150
4.166
4.077
4.138
357,046
-0.02(-0.45%)
Aug 21, 2002
4.125
4.162
4.088
4.156
271,630
+0.06(+1.36%)
Aug 20, 2002
4.119
4.124
4.088
4.101
259,081
-0.06(-1.48%)
Aug 16, 2002
4.129
4.162
4.125
4.162
280,941
+0.04(+1.05%)
Aug 15, 2002
4.129
4.138
4.085
4.119
299,967
+0.00(+0.00%)
Aug 14, 2002
4.051
4.119
4.020
4.119
262,320
+0.09(+2.21%)
Aug 13, 2002
4.107
4.136
4.027
4.030
303,611
-0.08(-1.86%)
Aug 12, 2002
4.120
4.133
4.071
4.107
311,302
-0.04(-1.04%)
Aug 07, 2002
4.064
4.150
4.049
4.150
403,195
+0.09(+2.13%)
Aug 06, 2002
3.996
4.064
3.988
4.064
391,860
+0.09(+2.17%)
Aug 05, 2002
4.014
4.023
3.938
3.977
407,648
-0.06(-1.38%)
Aug 02, 2002
4.156
4.156
4.014
4.033
392,670
-0.11(-2.68%)
Aug 01, 2002
4.144
4.166
4.101
4.144
514,924
-0.03(-0.74%)
Jul 31, 2002
4.088
4.181
4.070
4.175
1,120,932
+0.06(+1.50%)
Jul 30, 2002
4.094
4.125
4.025
4.113
1,428,996
-0.01(-0.30%)
Jul 29, 2002
4.077
4.127
4.052
4.125
1,269,499
+0.05(+1.24%)
Jul 26, 2002
3.878
4.087
3.860
4.075
1,298,241
+0.29(+7.63%)
Jul 25, 2002
3.656
3.786
3.594
3.786
1,015,275
+0.13(+3.55%)
Jul 24, 2002
3.532
3.656
3.323
3.656
1,660,550
+0.03(+0.85%)
Jul 23, 2002
3.952
3.965
3.582
3.625
5,384,038
-0.34(-8.57%)
Jul 22, 2002
4.002
4.045
3.957
3.965
1,378,394
-0.04(-0.96%)
Jul 19, 2002
4.060
4.060
3.999
4.003
2,468,156
-0.17(-3.97%)
Jul 17, 2002
4.193
4.240
4.113
4.169
333,567
+0.02(+0.51%)
Jul 12, 2002
4.193
4.253
4.138
4.148
354,213
-0.06(-1.38%)
Jul 11, 2002
4.354
4.354
4.101
4.206
619,771
-0.16(-3.73%)
Jul 10, 2002
4.421
4.440
4.328
4.369
346,521
-0.02(-0.48%)
Jul 09, 2002
4.356
4.390
4.356
4.390
373,644
+0.03(+0.68%)
Jul 08, 2002
4.403
4.403
4.360
4.360
338,020
-0.04(-0.98%)
Jul 05, 2002
4.341
4.445
4.341
4.403
137,232
+0.04(+0.99%)
Jul 04, 2002
4.403
4.428
4.298
4.360
342,878
+0.00(+0.00%)
Jul 03, 2002
4.403
4.428
4.298
4.360
342,878
-0.05(-1.06%)
Jul 02, 2002
4.446
4.465
4.372
4.407
594,673
-0.09(-1.98%)
Jul 01, 2002
4.582
4.582
4.488
4.496
365,143
-0.06(-1.41%)
Jun 28, 2002
4.514
4.569
4.502
4.560
745,669
+0.05(+1.01%)
Jun 27, 2002
4.440
4.514
4.435
4.514
337,615
+0.04(+0.83%)
Jun 26, 2002
4.425
4.477
4.414
4.477
331,543
+0.05(+1.17%)
Jun 25, 2002
4.459
4.488
4.421
4.425
372,024
+0.01(+0.31%)
Jun 21, 2002
4.372
4.445
4.365
4.412
464,727
+0.07(+1.62%)
Jun 20, 2002
4.311
4.382
4.292
4.341
303,611
+0.05(+1.15%)
Jun 19, 2002
4.308
4.377
4.286
4.292
383,359
-0.02(-0.57%)
Jun 18, 2002
4.304
4.372
4.302
4.317
387,407
+0.00(+0.03%)
Jun 17, 2002
4.290
4.322
4.282
4.316
321,018
+0.04(+1.01%)
Jun 14, 2002
4.237
4.280
4.195
4.272
287,418
+0.02(+0.55%)
Jun 12, 2002
4.169
4.249
4.169
4.249
361,094
+0.05(+1.18%)
Jun 11, 2002
4.162
4.224
4.162
4.199
304,825
+0.05(+1.13%)
Jun 10, 2002
4.162
4.199
4.151
4.153
244,508
-0.02(-0.44%)
Jun 07, 2002
4.199
4.199
4.138
4.171
256,247
-0.02(-0.41%)
Jun 06, 2002
4.218
4.229
4.187
4.188
224,267
-0.04(-0.93%)
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
.