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: 4:10 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 (%)
Sep 30, 2004
5.556
5.607
5.536
5.562
566,336
+0.02(+0.29%)
Sep 29, 2004
5.527
5.546
5.501
5.546
378,097
-0.01(-0.18%)
Sep 28, 2004
5.484
5.556
5.483
5.556
492,254
+0.08(+1.40%)
Sep 27, 2004
5.496
5.496
5.453
5.479
308,064
-0.01(-0.20%)
Sep 24, 2004
5.469
5.514
5.465
5.490
255,438
+0.02(+0.34%)
Sep 23, 2004
5.490
5.522
5.461
5.472
395,099
+0.01(+0.11%)
Sep 22, 2004
5.484
5.490
5.435
5.465
644,465
-0.04(-0.67%)
Sep 21, 2004
5.465
5.503
5.459
5.503
387,812
+0.03(+0.56%)
Sep 20, 2004
5.521
5.521
5.457
5.472
407,243
-0.02(-0.45%)
Sep 17, 2004
5.552
5.552
5.465
5.496
718,141
-0.02(-0.43%)
Sep 16, 2004
5.443
5.527
5.423
5.520
454,202
+0.11(+1.99%)
Sep 15, 2004
5.398
5.435
5.349
5.412
401,171
+0.02(+0.44%)
Sep 14, 2004
5.435
5.435
5.365
5.389
769,553
-0.04(-0.82%)
Sep 13, 2004
5.469
5.494
5.419
5.433
469,180
-0.02(-0.32%)
Sep 10, 2004
5.467
5.484
5.391
5.451
542,047
-0.01(-0.27%)
Sep 09, 2004
5.515
5.515
5.428
5.465
709,640
-0.05(-0.90%)
Sep 08, 2004
5.525
5.527
5.484
5.515
510,471
-0.01(-0.18%)
Sep 07, 2004
5.453
5.525
5.447
5.525
446,106
+0.05(+0.95%)
Sep 03, 2004
5.464
5.489
5.425
5.473
315,350
+0.01(+0.14%)
Sep 02, 2004
5.415
5.465
5.389
5.465
392,265
+0.04(+0.80%)
Sep 01, 2004
5.446
5.509
5.404
5.422
610,056
-0.03(-0.48%)
Aug 31, 2004
5.459
5.461
5.416
5.448
541,642
+0.02(+0.36%)
Aug 30, 2004
5.385
5.447
5.349
5.428
501,565
-0.01(-0.20%)
Aug 27, 2004
5.367
5.442
5.367
5.440
351,784
+0.05(+0.89%)
Aug 26, 2004
5.410
5.416
5.351
5.391
531,926
+0.03(+0.55%)
Aug 25, 2004
5.354
5.391
5.307
5.362
538,808
+0.00(+0.00%)
Aug 24, 2004
5.318
5.367
5.299
5.362
561,073
+0.06(+1.17%)
Aug 23, 2004
5.330
5.342
5.264
5.300
410,887
-0.04(-0.72%)
Aug 20, 2004
5.194
5.338
5.188
5.338
701,949
+0.18(+3.40%)
Aug 19, 2004
5.293
5.293
5.163
5.163
473,633
-0.13(-2.54%)
Aug 18, 2004
5.169
5.297
5.138
5.297
636,369
+0.15(+2.85%)
Aug 17, 2004
5.144
5.151
5.083
5.151
370,405
+0.06(+1.09%)
Aug 16, 2004
5.011
5.107
5.011
5.095
346,521
+0.10(+1.93%)
Aug 13, 2004
5.028
5.039
4.952
4.999
479,705
+0.00(+0.02%)
Aug 12, 2004
5.008
5.026
4.990
4.997
342,473
-0.03(-0.61%)
Aug 11, 2004
5.021
5.028
4.984
5.028
412,506
+0.01(+0.27%)
Aug 10, 2004
4.995
5.057
4.976
5.015
434,771
+0.05(+1.02%)
Aug 09, 2004
5.031
5.046
4.964
4.964
304,420
-0.04(-0.84%)
Aug 06, 2004
5.027
5.091
4.980
5.006
583,743
-0.00(-0.10%)
Aug 05, 2004
5.095
5.095
5.010
5.011
430,723
-0.10(-2.03%)
Aug 04, 2004
5.058
5.137
5.027
5.115
353,808
+0.05(+1.07%)
Aug 03, 2004
5.068
5.092
5.023
5.060
377,287
-0.01(-0.15%)
Aug 02, 2004
4.990
5.075
4.928
5.068
543,666
+0.06(+1.26%)
Jul 30, 2004
4.959
5.018
4.952
5.005
489,421
+0.06(+1.30%)
Jul 29, 2004
4.973
4.989
4.910
4.941
513,710
-0.03(-0.67%)
Jul 28, 2004
4.971
4.995
4.875
4.974
651,752
+0.02(+0.42%)
Jul 27, 2004
4.882
4.971
4.882
4.953
627,058
+0.07(+1.47%)
Jul 26, 2004
4.922
4.974
4.863
4.881
560,263
-0.05(-1.08%)
Jul 23, 2004
5.037
5.037
4.908
4.934
1,095,834
-0.10(-2.06%)
Jul 22, 2004
5.170
5.170
5.038
5.038
532,736
-0.11(-2.21%)
Jul 21, 2004
5.305
5.310
5.151
5.152
933,098
-0.15(-2.89%)
Jul 20, 2004
5.257
5.311
5.249
5.305
380,121
+0.05(+0.94%)
Jul 19, 2004
5.212
5.285
5.181
5.255
461,084
+0.06(+1.09%)
Jul 16, 2004
5.238
5.270
5.197
5.199
326,685
-0.02(-0.38%)
Jul 15, 2004
5.212
5.274
5.195
5.218
556,215
+0.04(+0.72%)
Jul 14, 2004
5.202
5.218
5.163
5.181
397,123
-0.01(-0.14%)
Jul 13, 2004
5.217
5.225
5.181
5.189
627,867
-0.03(-0.54%)
Jul 12, 2004
5.175
5.223
5.157
5.217
501,565
+0.07(+1.42%)
Jul 09, 2004
5.157
5.206
5.133
5.144
424,246
-0.00(-0.10%)
Jul 08, 2004
5.212
5.234
5.138
5.149
716,927
-0.09(-1.74%)
Jul 07, 2004
5.160
5.241
5.160
5.241
483,349
+0.08(+1.58%)
Jul 06, 2004
5.264
5.274
5.106
5.159
488,611
-0.11(-2.02%)
Jul 02, 2004
5.133
5.265
5.123
5.265
529,497
+0.14(+2.72%)
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
.