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
)
55.13
-0.06 (-0.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
5.486
5.488
5.443
5.475
538,962
+0.02(+0.36%)
Aug 30, 2004
5.412
5.474
5.376
5.455
499,084
-0.01(-0.20%)
Aug 27, 2004
5.393
5.469
5.393
5.467
350,043
+0.05(+0.89%)
Aug 26, 2004
5.437
5.443
5.377
5.418
529,295
+0.03(+0.55%)
Aug 25, 2004
5.381
5.418
5.334
5.388
536,143
+0.00(+0.00%)
Aug 24, 2004
5.345
5.393
5.325
5.388
558,297
+0.06(+1.17%)
Aug 23, 2004
5.356
5.369
5.290
5.326
408,854
-0.04(-0.72%)
Aug 20, 2004
5.220
5.365
5.213
5.365
698,476
+0.18(+3.40%)
Aug 19, 2004
5.319
5.319
5.189
5.189
471,290
-0.14(-2.54%)
Aug 18, 2004
5.195
5.324
5.164
5.324
633,220
+0.15(+2.85%)
Aug 17, 2004
5.170
5.176
5.108
5.176
368,573
+0.06(+1.09%)
Aug 16, 2004
5.036
5.133
5.036
5.120
344,807
+0.10(+1.93%)
Aug 13, 2004
5.053
5.064
4.976
5.023
477,332
+0.00(+0.02%)
Aug 12, 2004
5.033
5.051
5.015
5.022
340,779
-0.03(-0.61%)
Aug 11, 2004
5.046
5.053
5.009
5.053
410,465
+0.01(+0.27%)
Aug 10, 2004
5.020
5.082
5.001
5.040
432,620
+0.05(+1.02%)
Aug 09, 2004
5.056
5.071
4.989
4.989
302,914
-0.04(-0.84%)
Aug 06, 2004
5.052
5.117
5.005
5.031
580,855
-0.00(-0.10%)
Aug 05, 2004
5.120
5.120
5.035
5.036
428,592
-0.10(-2.03%)
Aug 04, 2004
5.083
5.162
5.052
5.140
352,057
+0.05(+1.07%)
Aug 03, 2004
5.093
5.118
5.048
5.085
375,421
-0.01(-0.15%)
Aug 02, 2004
5.015
5.100
4.953
5.093
540,976
+0.06(+1.26%)
Jul 30, 2004
4.984
5.043
4.976
5.030
487,000
+0.06(+1.30%)
Jul 29, 2004
4.997
5.013
4.934
4.965
511,168
-0.03(-0.67%)
Jul 28, 2004
4.996
5.020
4.899
4.999
648,527
+0.02(+0.42%)
Jul 27, 2004
4.907
4.996
4.907
4.978
623,956
+0.07(+1.47%)
Jul 26, 2004
4.946
4.999
4.887
4.906
557,492
-0.05(-1.08%)
Jul 23, 2004
5.062
5.062
4.933
4.959
1,090,412
-0.10(-2.06%)
Jul 22, 2004
5.196
5.196
5.063
5.063
530,100
-0.11(-2.21%)
Jul 21, 2004
5.331
5.336
5.176
5.177
928,482
-0.15(-2.89%)
Jul 20, 2004
5.283
5.337
5.275
5.331
378,240
+0.05(+0.94%)
Jul 19, 2004
5.238
5.311
5.207
5.282
458,803
+0.06(+1.09%)
Jul 16, 2004
5.264
5.297
5.223
5.225
325,069
-0.02(-0.38%)
Jul 15, 2004
5.238
5.300
5.221
5.244
553,464
+0.04(+0.72%)
Jul 14, 2004
5.228
5.244
5.189
5.207
395,158
-0.01(-0.14%)
Jul 13, 2004
5.243
5.251
5.207
5.215
624,761
-0.03(-0.54%)
Jul 12, 2004
5.201
5.249
5.182
5.243
499,084
+0.07(+1.42%)
Jul 09, 2004
5.182
5.232
5.159
5.170
422,147
-0.00(-0.10%)
Jul 08, 2004
5.238
5.261
5.164
5.175
713,380
-0.09(-1.74%)
Jul 07, 2004
5.186
5.267
5.186
5.267
480,957
+0.08(+1.58%)
Jul 06, 2004
5.290
5.300
5.131
5.185
486,194
-0.11(-2.02%)
Jul 02, 2004
5.159
5.292
5.149
5.292
526,878
+0.14(+2.72%)
Jul 01, 2004
5.180
5.192
5.090
5.151
511,571
-0.03(-0.55%)
Jun 30, 2004
5.108
5.181
5.073
5.180
913,175
+0.09(+1.81%)
Jun 29, 2004
5.275
5.288
5.074
5.088
1,056,979
-0.21(-3.98%)
Jun 28, 2004
5.313
5.314
5.244
5.299
726,673
+0.04(+0.68%)
Jun 25, 2004
5.306
5.370
5.251
5.263
5,646,219
+0.02(+0.40%)
Jun 24, 2004
5.229
5.272
5.222
5.242
639,263
+0.01(+0.19%)
Jun 23, 2004
5.213
5.243
5.207
5.232
632,818
-0.01(-0.24%)
Jun 22, 2004
5.208
5.251
5.179
5.244
819,722
+0.04(+0.69%)
Jun 21, 2004
5.170
5.212
5.151
5.208
445,107
+0.01(+0.26%)
Jun 18, 2004
5.139
5.197
5.112
5.195
897,062
+0.06(+1.21%)
Jun 17, 2004
5.015
5.141
5.015
5.133
590,119
+0.09(+1.75%)
Jun 16, 2004
4.978
5.074
4.944
5.045
633,623
+0.08(+1.65%)
Jun 15, 2004
4.974
4.994
4.909
4.963
641,277
+0.03(+0.58%)
Jun 14, 2004
4.965
4.970
4.893
4.934
679,141
-0.02(-0.50%)
Jun 10, 2004
4.959
4.974
4.930
4.959
549,838
+0.01(+0.13%)
Jun 09, 2004
4.946
4.974
4.934
4.953
675,516
+0.01(+0.13%)
Jun 08, 2004
4.965
4.966
4.928
4.946
483,374
-0.03(-0.62%)
Jun 07, 2004
4.872
4.985
4.872
4.978
520,030
+0.01(+0.30%)
Jun 04, 2004
4.937
4.990
4.937
4.963
302,512
+0.03(+0.53%)
Jun 03, 2004
4.922
4.965
4.922
4.937
355,280
-0.02(-0.33%)
Jun 02, 2004
4.903
4.984
4.903
4.953
661,820
+0.04(+0.88%)
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
.