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
)
53.32
-0.94 (-1.73%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2005
11.59
11.68
11.40
11.52
1,099,275
+0.09(+0.82%)
Jan 28, 2005
11.26
11.44
11.23
11.42
707,414
+0.11(+0.96%)
Jan 27, 2005
11.42
11.53
11.25
11.31
671,588
-0.10(-0.87%)
Jan 26, 2005
11.27
11.43
11.22
11.41
626,046
+0.11(+1.01%)
Jan 25, 2005
11.44
11.60
11.26
11.30
597,911
-0.16(-1.38%)
Jan 24, 2005
11.64
11.79
11.45
11.46
661,872
-0.19(-1.65%)
Jan 21, 2005
11.69
11.75
11.57
11.65
518,163
+0.03(+0.26%)
Jan 20, 2005
11.67
11.78
11.56
11.62
665,110
-0.12(-1.01%)
Jan 19, 2005
11.79
12.15
11.63
11.74
696,079
+0.02(+0.21%)
Jan 18, 2005
11.61
11.73
11.41
11.71
657,824
+0.19(+1.67%)
Jan 14, 2005
11.44
11.63
11.36
11.52
470,597
+0.18(+1.61%)
Jan 13, 2005
11.29
11.61
11.22
11.34
782,709
-0.01(-0.09%)
Jan 12, 2005
11.44
11.54
10.87
11.35
1,026,003
-0.09(-0.78%)
Jan 11, 2005
11.58
11.64
11.41
11.44
482,337
-0.12(-1.03%)
Jan 10, 2005
11.58
11.75
11.42
11.56
559,859
-0.00(-0.04%)
Jan 07, 2005
11.64
11.82
11.36
11.56
745,466
-0.07(-0.64%)
Jan 06, 2005
11.61
11.80
11.44
11.63
853,754
+0.01(+0.08%)
Jan 05, 2005
12.16
12.16
11.49
11.63
1,237,924
-0.62(-5.08%)
Jan 04, 2005
12.36
12.50
12.20
12.25
867,720
-0.11(-0.92%)
Jan 03, 2005
12.48
12.65
12.28
12.36
771,779
+6.11(+97.86%)
Dec 31, 2004
6.287
6.313
6.232
6.247
382,145
-0.02(-0.39%)
Dec 30, 2004
6.274
6.345
6.253
6.272
540,832
+0.00(+0.04%)
Dec 29, 2004
6.268
6.297
6.252
6.270
259,891
-0.01(-0.14%)
Dec 28, 2004
6.236
6.278
6.218
6.278
311,707
+0.04(+0.65%)
Dec 27, 2004
6.302
6.331
6.213
6.237
462,703
-0.08(-1.23%)
Dec 23, 2004
6.366
6.397
6.308
6.315
301,182
-0.05(-0.72%)
Dec 22, 2004
6.340
6.400
6.330
6.361
469,990
+0.02(+0.35%)
Dec 21, 2004
6.260
6.352
6.255
6.339
443,272
+0.08(+1.26%)
Dec 20, 2004
6.287
6.314
6.220
6.260
508,042
-0.04(-0.63%)
Dec 17, 2004
6.207
6.299
6.102
6.299
894,236
+0.06(+0.99%)
Dec 16, 2004
6.305
6.331
6.221
6.237
636,773
-0.08(-1.27%)
Dec 15, 2004
6.299
6.356
6.256
6.318
640,012
+0.02(+0.29%)
Dec 14, 2004
6.355
6.404
6.276
6.299
831,489
-0.14(-2.21%)
Dec 13, 2004
6.423
6.441
6.410
6.441
514,519
+0.03(+0.40%)
Dec 10, 2004
6.299
6.423
6.268
6.415
514,519
+0.12(+1.94%)
Dec 09, 2004
6.229
6.293
6.169
6.293
488,206
+0.05(+0.73%)
Dec 08, 2004
6.163
6.257
6.163
6.247
485,373
+0.10(+1.67%)
Dec 07, 2004
6.281
6.288
6.141
6.145
671,588
-0.15(-2.36%)
Dec 06, 2004
6.287
6.337
6.239
6.293
520,187
+0.01(+0.10%)
Dec 03, 2004
6.200
6.287
6.200
6.287
473,228
+0.07(+1.05%)
Dec 02, 2004
6.252
6.266
6.177
6.221
526,664
-0.04(-0.65%)
Dec 01, 2004
6.182
6.298
6.173
6.262
779,673
+0.11(+1.75%)
Nov 30, 2004
6.151
6.160
6.088
6.155
487,802
+0.01(+0.10%)
Nov 29, 2004
6.157
6.181
6.089
6.148
700,329
-0.03(-0.44%)
Nov 26, 2004
6.219
6.231
6.176
6.176
207,670
-0.06(-0.99%)
Nov 24, 2004
6.084
6.241
6.057
6.237
774,815
+0.13(+2.12%)
Nov 23, 2004
6.020
6.108
5.962
6.108
665,920
+0.09(+1.54%)
Nov 22, 2004
5.957
6.029
5.943
6.015
710,450
+0.09(+1.46%)
Nov 19, 2004
5.966
5.982
5.929
5.929
520,996
-0.02(-0.33%)
Nov 18, 2004
6.009
6.057
5.924
5.948
812,868
-0.00(-0.08%)
Nov 17, 2004
6.058
6.142
5.936
5.953
579,290
-0.09(-1.49%)
Nov 16, 2004
6.126
6.160
6.042
6.043
457,845
-0.07(-1.15%)
Nov 15, 2004
6.114
6.163
6.067
6.114
624,629
+0.00(+0.06%)
Nov 12, 2004
6.003
6.114
5.969
6.110
490,635
+0.15(+2.53%)
Nov 11, 2004
5.929
5.978
5.918
5.960
585,362
+0.04(+0.63%)
Nov 10, 2004
5.871
6.052
5.864
5.922
482,539
+0.03(+0.50%)
Nov 09, 2004
5.892
5.929
5.871
5.893
339,639
+0.00(+0.02%)
Nov 08, 2004
5.892
5.936
5.867
5.892
463,513
+0.00(+0.00%)
Nov 05, 2004
6.081
6.081
5.858
5.892
1,020,943
-0.19(-3.11%)
Nov 04, 2004
6.009
6.094
6.003
6.081
539,213
+0.05(+0.82%)
Nov 03, 2004
5.940
6.043
5.940
6.031
367,571
+0.12(+2.07%)
Nov 02, 2004
6.002
6.031
5.899
5.909
486,182
-0.09(-1.54%)
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
.