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 (%)
Dec 31, 2003
4.964
4.976
4.924
4.939
330,416
-0.04(-0.79%)
Dec 30, 2003
4.887
4.980
4.880
4.979
398,443
+0.03(+0.65%)
Dec 29, 2003
4.971
4.985
4.927
4.947
434,886
-0.04(-0.79%)
Dec 26, 2003
4.976
4.986
4.958
4.986
115,402
+0.02(+0.47%)
Dec 24, 2003
4.937
4.963
4.937
4.963
121,476
+0.03(+0.55%)
Dec 23, 2003
4.945
4.970
4.921
4.936
299,237
-0.01(-0.20%)
Dec 22, 2003
4.945
4.970
4.812
4.945
647,876
-0.05(-1.06%)
Dec 19, 2003
4.989
4.998
4.940
4.998
275,752
+0.02(+0.45%)
Dec 18, 2003
4.985
4.985
4.958
4.976
238,094
+0.01(+0.25%)
Dec 17, 2003
4.980
4.995
4.954
4.964
248,217
-0.03(-0.62%)
Dec 16, 2003
4.978
4.995
4.943
4.995
251,861
+0.04(+0.75%)
Dec 15, 2003
5.013
5.013
4.955
4.958
250,647
-0.05(-0.99%)
Dec 12, 2003
4.971
5.007
4.957
5.007
359,976
+0.04(+0.87%)
Dec 11, 2003
4.970
4.975
4.949
4.964
225,946
-0.00(-0.10%)
Dec 10, 2003
4.982
4.986
4.953
4.969
233,235
-0.01(-0.27%)
Dec 09, 2003
5.007
5.007
4.974
4.982
209,344
-0.03(-0.54%)
Dec 08, 2003
4.982
5.010
4.973
5.010
172,496
+0.03(+0.55%)
Dec 05, 2003
4.996
5.000
4.974
4.982
206,915
-0.01(-0.27%)
Dec 04, 2003
5.013
5.013
4.974
4.996
251,861
-0.01(-0.17%)
Dec 03, 2003
5.013
5.013
5.013
5.005
338,515
-0.01(-0.12%)
Dec 02, 2003
5.007
5.012
5.001
5.011
308,550
-0.00(-0.05%)
Dec 01, 2003
4.976
5.013
4.966
5.013
398,848
+0.05(+1.00%)
Nov 28, 2003
4.955
4.987
4.945
4.964
115,807
+0.01(+0.17%)
Nov 26, 2003
4.965
4.965
4.942
4.955
249,027
-0.04(-0.86%)
Nov 25, 2003
4.976
4.998
4.958
4.998
274,942
+0.03(+0.57%)
Nov 24, 2003
4.976
4.989
4.955
4.970
444,199
+0.00(+0.05%)
Nov 21, 2003
4.995
4.996
4.939
4.968
301,667
-0.00(-0.05%)
Nov 20, 2003
4.947
4.976
4.934
4.970
461,206
-0.02(-0.37%)
Nov 19, 2003
4.978
5.015
4.978
4.989
646,256
-0.02(-0.39%)
Nov 18, 2003
5.011
5.011
4.984
5.008
577,419
+0.00(+0.02%)
Nov 17, 2003
4.965
5.007
4.965
5.007
578,634
+0.03(+0.52%)
Nov 14, 2003
4.974
4.998
4.969
4.981
595,641
+0.01(+0.15%)
Nov 13, 2003
4.976
4.976
4.927
4.974
293,973
-0.00(-0.05%)
Nov 12, 2003
4.900
4.976
4.900
4.976
363,215
+0.08(+1.61%)
Nov 11, 2003
4.908
4.908
4.859
4.897
318,269
-0.01(-0.23%)
Nov 10, 2003
4.908
4.927
4.887
4.908
438,531
-0.00(-0.08%)
Nov 07, 2003
4.931
4.933
4.907
4.912
562,437
-0.01(-0.18%)
Nov 06, 2003
4.958
4.958
4.916
4.921
570,535
-0.02(-0.33%)
Nov 05, 2003
4.894
4.945
4.919
4.937
402,897
-0.00(-0.02%)
Nov 04, 2003
4.894
4.959
4.894
4.938
522,754
+0.04(+0.86%)
Nov 03, 2003
4.865
4.902
4.873
4.896
304,777
+0.04(+0.76%)
Oct 31, 2003
4.901
4.921
4.842
4.859
699,706
-0.00(-0.10%)
Oct 30, 2003
4.912
4.922
4.859
4.864
317,054
-0.03(-0.56%)
Oct 29, 2003
4.919
4.919
4.891
4.891
476,593
-0.00(-0.10%)
Oct 28, 2003
4.976
4.976
4.895
4.896
606,168
-0.06(-1.22%)
Oct 27, 2003
4.902
4.978
4.902
4.957
365,240
+0.05(+1.11%)
Oct 24, 2003
4.927
4.938
4.892
4.902
264,009
-0.02(-0.38%)
Oct 23, 2003
4.970
4.970
4.906
4.921
514,656
-0.04(-0.87%)
Oct 22, 2003
4.966
4.986
4.964
4.964
324,342
-0.01(-0.30%)
Oct 21, 2003
5.001
5.007
5.001
4.979
540,571
-0.02(-0.40%)
Oct 20, 2003
5.001
5.001
4.974
4.998
432,052
-0.01(-0.30%)
Oct 17, 2003
5.011
5.013
5.001
5.013
1,086,812
+0.04(+0.74%)
Oct 16, 2003
5.012
5.001
4.964
4.976
2,470,837
-0.04(-0.71%)
Oct 15, 2003
5.060
5.033
4.961
5.012
366,454
-0.05(-0.95%)
Oct 14, 2003
5.013
5.060
4.997
5.060
325,962
+0.07(+1.44%)
Oct 13, 2003
4.995
5.017
4.989
4.989
124,716
-0.01(-0.12%)
Oct 10, 2003
4.973
5.012
4.973
4.995
153,465
+0.02(+0.50%)
Oct 09, 2003
5.006
5.010
4.970
4.970
297,213
-0.02(-0.37%)
Oct 08, 2003
4.992
5.013
4.975
4.989
219,872
+0.00(+0.05%)
Oct 07, 2003
4.998
5.113
4.978
4.986
192,743
-0.01(-0.25%)
Oct 06, 2003
4.970
5.001
4.970
4.998
247,002
+0.02(+0.32%)
Oct 03, 2003
4.939
4.998
4.936
4.982
234,855
+0.06(+1.25%)
Oct 02, 2003
4.902
4.923
4.894
4.921
378,197
+0.01(+0.25%)
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
.