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
)
53.06
+1.31 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
4.400
4.420
4.344
4.344
648,527
-0.06(-1.38%)
Dec 30, 2002
4.419
4.431
4.383
4.405
329,903
-0.04(-1.00%)
Dec 27, 2002
4.436
4.477
4.433
4.450
219,935
+0.00(+0.03%)
Dec 26, 2002
4.471
4.487
4.444
4.449
293,247
-0.02(-0.36%)
Dec 24, 2002
4.460
4.476
4.450
4.465
108,356
+0.01(+0.14%)
Dec 23, 2002
4.392
4.469
4.369
4.459
354,877
+0.07(+1.53%)
Dec 20, 2002
4.375
4.416
4.375
4.392
392,339
+0.02(+0.54%)
Dec 19, 2002
4.388
4.431
4.357
4.368
370,990
-0.04(-0.87%)
Dec 18, 2002
4.450
4.450
4.407
4.407
175,223
-0.04(-0.81%)
Dec 17, 2002
4.431
4.447
4.420
4.443
228,394
-0.00(-0.03%)
Dec 16, 2002
4.407
4.456
4.394
4.444
329,903
+0.02(+0.56%)
Dec 13, 2002
4.469
4.469
4.419
4.419
254,980
-0.05(-1.03%)
Dec 12, 2002
4.462
4.466
4.438
4.465
195,766
+0.01(+0.20%)
Dec 11, 2002
4.431
4.466
4.418
4.456
248,937
+0.05(+1.13%)
Dec 10, 2002
4.407
4.438
4.388
4.407
253,771
-0.01(-0.28%)
Dec 09, 2002
4.363
4.429
4.363
4.419
345,612
+0.06(+1.48%)
Dec 06, 2002
4.363
4.405
4.343
4.354
173,612
-0.01(-0.14%)
Dec 05, 2002
4.369
4.390
4.344
4.361
210,670
+0.00(+0.00%)
Dec 04, 2002
4.344
4.382
4.335
4.361
318,624
+0.02(+0.51%)
Dec 03, 2002
4.369
4.397
4.338
4.338
236,853
-0.06(-1.41%)
Dec 02, 2002
4.351
4.400
4.339
4.400
232,422
+0.06(+1.43%)
Nov 29, 2002
4.363
4.377
4.326
4.338
99,897
-0.01(-0.29%)
Nov 27, 2002
4.301
4.359
4.301
4.351
248,937
+0.01(+0.34%)
Nov 26, 2002
4.382
4.382
4.323
4.336
268,272
-0.03(-0.77%)
Nov 25, 2002
4.363
4.387
4.326
4.369
264,244
+0.01(+0.14%)
Nov 22, 2002
4.320
4.369
4.301
4.363
325,472
+0.05(+1.09%)
Nov 21, 2002
4.320
4.326
4.289
4.316
348,835
-0.00(-0.06%)
Nov 20, 2002
4.313
4.323
4.292
4.318
294,052
+0.01(+0.26%)
Nov 19, 2002
4.289
4.316
4.289
4.307
198,989
+0.00(+0.12%)
Nov 18, 2002
4.357
4.357
4.282
4.302
346,418
-0.02(-0.57%)
Nov 15, 2002
4.338
4.347
4.326
4.327
259,411
-0.00(-0.11%)
Nov 14, 2002
4.282
4.344
4.265
4.332
273,509
+0.08(+1.90%)
Nov 13, 2002
4.276
4.313
4.251
4.251
295,261
-0.00(-0.12%)
Nov 12, 2002
4.189
4.263
4.189
4.256
230,408
+0.08(+1.90%)
Nov 11, 2002
4.264
4.264
4.177
4.177
140,178
-0.07(-1.69%)
Nov 08, 2002
4.202
4.251
4.174
4.249
247,326
+0.05(+1.12%)
Nov 07, 2002
4.233
4.251
4.191
4.202
227,991
-0.03(-0.73%)
Nov 06, 2002
4.205
4.238
4.198
4.233
237,659
+0.03(+0.80%)
Nov 05, 2002
4.198
4.209
4.158
4.199
207,448
+0.00(+0.00%)
Nov 04, 2002
4.264
4.270
4.196
4.199
449,538
-0.01(-0.35%)
Nov 01, 2002
4.171
4.214
4.119
4.214
369,781
+0.06(+1.49%)
Oct 31, 2002
4.090
4.218
4.090
4.152
483,374
+0.06(+1.58%)
Oct 30, 2002
4.102
4.115
4.047
4.088
627,581
-0.05(-1.26%)
Oct 29, 2002
4.096
4.146
4.043
4.140
325,069
+0.03(+0.76%)
Oct 28, 2002
4.164
4.172
4.097
4.109
282,774
-0.04(-1.05%)
Oct 25, 2002
4.081
4.152
4.060
4.152
294,858
+0.07(+1.73%)
Oct 24, 2002
4.034
4.100
4.034
4.081
259,813
+0.02(+0.43%)
Oct 23, 2002
4.053
4.076
3.994
4.064
265,050
+0.01(+0.28%)
Oct 22, 2002
4.097
4.105
4.040
4.053
228,394
-0.04(-1.06%)
Oct 21, 2002
4.140
4.140
4.063
4.096
201,808
-0.04(-1.05%)
Oct 18, 2002
4.096
4.140
4.070
4.140
269,884
+0.07(+1.68%)
Oct 17, 2002
4.009
4.090
4.009
4.071
217,518
+0.09(+2.18%)
Oct 16, 2002
4.071
4.090
3.968
3.984
262,230
-0.06(-1.53%)
Oct 15, 2002
3.953
4.047
3.941
4.047
489,416
+0.12(+2.97%)
Oct 14, 2002
3.977
3.984
3.917
3.930
323,055
-0.06(-1.49%)
Oct 11, 2002
3.960
4.022
3.960
3.989
409,257
+0.05(+1.23%)
Oct 10, 2002
3.879
3.941
3.798
3.941
809,249
+0.02(+0.47%)
Oct 09, 2002
4.071
4.078
3.922
3.922
580,855
-0.14(-3.39%)
Oct 08, 2002
4.059
4.071
3.984
4.060
341,987
-0.01(-0.18%)
Oct 07, 2002
4.115
4.131
4.048
4.068
368,573
-0.06(-1.56%)
Oct 04, 2002
4.214
4.217
4.131
4.132
255,785
-0.07(-1.65%)
Oct 03, 2002
4.220
4.228
4.192
4.202
200,600
-0.01(-0.27%)
Oct 02, 2002
4.245
4.260
4.210
4.213
236,047
-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
.