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
)
51.17
-0.40 (-0.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Dec 31, 2002
4.399
4.419
4.343
4.343
648,700
-0.06(-1.38%)
Dec 30, 2002
4.418
4.430
4.382
4.404
329,990
-0.04(-1.00%)
Dec 27, 2002
4.435
4.476
4.431
4.449
219,993
+0.00(+0.03%)
Dec 26, 2002
4.470
4.486
4.443
4.448
293,325
-0.02(-0.36%)
Dec 24, 2002
4.459
4.475
4.449
4.464
108,385
+0.01(+0.14%)
Dec 23, 2002
4.390
4.467
4.368
4.457
354,971
+0.07(+1.53%)
Dec 20, 2002
4.374
4.415
4.374
4.390
392,443
+0.02(+0.54%)
Dec 19, 2002
4.387
4.430
4.356
4.367
371,088
-0.04(-0.87%)
Dec 18, 2002
4.449
4.449
4.405
4.405
175,269
-0.04(-0.81%)
Dec 17, 2002
4.430
4.446
4.419
4.441
228,455
-0.00(-0.03%)
Dec 16, 2002
4.405
4.455
4.393
4.443
329,990
+0.02(+0.56%)
Dec 13, 2002
4.467
4.467
4.418
4.418
255,047
-0.05(-1.03%)
Dec 12, 2002
4.461
4.465
4.436
4.464
195,818
+0.01(+0.19%)
Dec 11, 2002
4.430
4.465
4.417
4.455
249,004
+0.05(+1.13%)
Dec 10, 2002
4.405
4.436
4.387
4.405
253,839
-0.01(-0.28%)
Dec 09, 2002
4.362
4.428
4.362
4.418
345,704
+0.06(+1.48%)
Dec 06, 2002
4.362
4.404
4.342
4.353
173,658
-0.01(-0.14%)
Dec 05, 2002
4.368
4.389
4.343
4.359
210,726
+0.00(+0.00%)
Dec 04, 2002
4.343
4.381
4.333
4.359
318,709
+0.02(+0.51%)
Dec 03, 2002
4.368
4.395
4.337
4.337
236,916
-0.06(-1.41%)
Dec 02, 2002
4.350
4.399
4.338
4.399
232,484
+0.06(+1.43%)
Nov 29, 2002
4.362
4.376
4.325
4.337
99,923
-0.01(-0.29%)
Nov 27, 2002
4.300
4.358
4.300
4.350
249,004
+0.01(+0.34%)
Nov 26, 2002
4.381
4.381
4.322
4.335
268,344
-0.03(-0.77%)
Nov 25, 2002
4.362
4.385
4.325
4.368
264,315
+0.01(+0.14%)
Nov 22, 2002
4.318
4.368
4.300
4.362
325,558
+0.05(+1.09%)
Nov 21, 2002
4.318
4.325
4.287
4.315
348,928
-0.00(-0.06%)
Nov 20, 2002
4.312
4.322
4.291
4.317
294,131
+0.01(+0.26%)
Nov 19, 2002
4.287
4.315
4.287
4.306
199,042
+0.00(+0.12%)
Nov 18, 2002
4.356
4.356
4.281
4.301
346,510
-0.02(-0.57%)
Nov 15, 2002
4.337
4.346
4.325
4.326
259,480
-0.00(-0.11%)
Nov 14, 2002
4.281
4.343
4.264
4.331
273,582
+0.08(+1.90%)
Nov 13, 2002
4.275
4.312
4.250
4.250
295,339
-0.00(-0.12%)
Nov 12, 2002
4.188
4.261
4.188
4.255
230,469
+0.08(+1.90%)
Nov 11, 2002
4.263
4.263
4.176
4.176
140,215
-0.07(-1.69%)
Nov 08, 2002
4.201
4.250
4.173
4.248
247,392
+0.05(+1.12%)
Nov 07, 2002
4.232
4.250
4.189
4.201
228,052
-0.03(-0.73%)
Nov 06, 2002
4.204
4.237
4.197
4.232
237,722
+0.03(+0.80%)
Nov 05, 2002
4.197
4.208
4.157
4.198
207,503
+0.00(+0.00%)
Nov 04, 2002
4.263
4.269
4.194
4.198
449,657
-0.01(-0.35%)
Nov 01, 2002
4.170
4.213
4.117
4.213
369,879
+0.06(+1.49%)
Oct 31, 2002
4.089
4.217
4.089
4.151
483,503
+0.06(+1.58%)
Oct 30, 2002
4.101
4.114
4.045
4.086
627,748
-0.05(-1.26%)
Oct 29, 2002
4.095
4.145
4.042
4.139
325,155
+0.03(+0.76%)
Oct 28, 2002
4.163
4.171
4.096
4.108
282,849
-0.04(-1.05%)
Oct 25, 2002
4.080
4.151
4.059
4.151
294,936
+0.07(+1.73%)
Oct 24, 2002
4.033
4.099
4.033
4.080
259,882
+0.02(+0.43%)
Oct 23, 2002
4.052
4.075
3.993
4.063
265,120
+0.01(+0.28%)
Oct 22, 2002
4.096
4.104
4.039
4.052
228,455
-0.04(-1.06%)
Oct 21, 2002
4.139
4.139
4.062
4.095
201,862
-0.04(-1.05%)
Oct 18, 2002
4.095
4.139
4.069
4.139
269,955
+0.07(+1.68%)
Oct 17, 2002
4.008
4.089
4.008
4.070
217,576
+0.09(+2.18%)
Oct 16, 2002
4.070
4.089
3.967
3.983
262,300
-0.06(-1.53%)
Oct 15, 2002
3.952
4.045
3.940
4.045
489,546
+0.12(+2.97%)
Oct 14, 2002
3.976
3.983
3.916
3.929
323,141
-0.06(-1.49%)
Oct 11, 2002
3.959
4.021
3.959
3.988
409,365
+0.05(+1.23%)
Oct 10, 2002
3.878
3.940
3.797
3.940
809,464
+0.02(+0.47%)
Oct 09, 2002
4.070
4.077
3.921
3.921
581,009
-0.14(-3.39%)
Oct 08, 2002
4.058
4.070
3.983
4.059
342,078
-0.01(-0.18%)
Oct 07, 2002
4.114
4.130
4.047
4.067
368,671
-0.06(-1.56%)
Oct 04, 2002
4.213
4.215
4.130
4.131
255,853
-0.07(-1.65%)
Oct 03, 2002
4.219
4.227
4.191
4.201
200,653
-0.01(-0.27%)
Oct 02, 2002
4.244
4.259
4.209
4.212
236,110
-0.04(-0.96%)
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
.