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
)
53.37
+0.15 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2003
4.267
4.320
4.267
4.281
323,042
-0.00(-0.12%)
Feb 27, 2003
4.255
4.316
4.249
4.286
490,635
-0.00(-0.03%)
Feb 26, 2003
4.274
4.295
4.262
4.287
230,339
+0.00(+0.03%)
Feb 25, 2003
4.230
4.287
4.178
4.286
433,961
+0.07(+1.70%)
Feb 24, 2003
4.267
4.267
4.201
4.214
304,825
-0.06(-1.50%)
Feb 21, 2003
4.255
4.291
4.206
4.279
304,420
+0.05(+1.29%)
Feb 20, 2003
4.237
4.240
4.195
4.224
129,540
+0.01(+0.20%)
Feb 19, 2003
4.249
4.249
4.175
4.216
269,606
+0.00(+0.03%)
Feb 18, 2003
4.169
4.218
4.157
4.214
370,000
+0.06(+1.46%)
Feb 14, 2003
4.199
4.199
4.119
4.154
479,300
-0.02(-0.50%)
Feb 13, 2003
4.101
4.175
4.101
4.175
333,567
+0.06(+1.47%)
Feb 12, 2003
4.138
4.169
4.114
4.114
274,059
-0.01(-0.30%)
Feb 11, 2003
4.206
4.206
4.103
4.127
301,182
-0.06(-1.39%)
Feb 10, 2003
4.083
4.185
4.083
4.185
317,779
+0.07(+1.71%)
Feb 07, 2003
4.140
4.169
4.114
4.114
355,832
-0.07(-1.57%)
Feb 06, 2003
4.151
4.195
4.136
4.180
288,228
+0.02(+0.39%)
Feb 05, 2003
4.144
4.198
4.144
4.164
280,536
-0.02(-0.50%)
Feb 04, 2003
4.138
4.185
4.112
4.185
254,223
+0.04(+1.07%)
Feb 03, 2003
4.169
4.182
4.138
4.140
360,690
-0.04(-1.06%)
Jan 31, 2003
4.091
4.185
4.091
4.185
352,998
+0.07(+1.68%)
Jan 30, 2003
4.141
4.155
4.114
4.115
300,777
-0.03(-0.63%)
Jan 29, 2003
4.119
4.141
4.076
4.141
327,900
+0.03(+0.72%)
Jan 28, 2003
4.080
4.112
4.060
4.112
391,456
+0.03(+0.70%)
Jan 27, 2003
4.109
4.112
4.077
4.083
395,909
-0.01(-0.18%)
Jan 24, 2003
4.144
4.144
4.083
4.091
271,630
-0.04(-0.96%)
Jan 23, 2003
4.113
4.143
4.107
4.130
283,775
+0.02(+0.48%)
Jan 22, 2003
4.090
4.139
4.090
4.111
665,920
+0.01(+0.30%)
Jan 21, 2003
4.094
4.119
4.088
4.098
499,541
+0.01(+0.18%)
Jan 17, 2003
4.148
4.150
4.081
4.091
396,718
-0.03(-0.63%)
Jan 16, 2003
4.122
4.169
4.090
4.117
520,996
+0.00(+0.06%)
Jan 15, 2003
4.148
4.177
4.083
4.114
826,227
-0.04(-0.95%)
Jan 14, 2003
4.132
4.162
4.125
4.154
404,410
+0.03(+0.84%)
Jan 13, 2003
4.162
4.181
4.119
4.119
510,471
-0.04(-1.01%)
Jan 10, 2003
4.229
4.229
4.144
4.161
470,394
-0.06(-1.52%)
Jan 09, 2003
4.228
4.230
4.197
4.225
598,316
+0.01(+0.29%)
Jan 08, 2003
4.255
4.264
4.213
4.213
338,830
-0.04(-0.99%)
Jan 07, 2003
4.348
4.348
4.249
4.255
904,761
-0.11(-2.63%)
Jan 06, 2003
4.372
4.398
4.362
4.370
494,279
-0.03(-0.62%)
Jan 03, 2003
4.354
4.414
4.339
4.397
179,333
+0.04(+0.91%)
Jan 02, 2003
4.323
4.375
4.323
4.358
274,464
+0.03(+0.80%)
Dec 31, 2002
4.379
4.398
4.323
4.323
651,752
-0.06(-1.38%)
Dec 30, 2002
4.397
4.409
4.361
4.383
331,543
-0.04(-1.00%)
Dec 27, 2002
4.414
4.455
4.411
4.428
221,028
+0.00(+0.03%)
Dec 26, 2002
4.449
4.465
4.422
4.427
294,705
-0.02(-0.36%)
Dec 24, 2002
4.438
4.454
4.428
4.443
108,895
+0.01(+0.14%)
Dec 23, 2002
4.370
4.446
4.348
4.437
356,641
+0.07(+1.53%)
Dec 20, 2002
4.354
4.395
4.354
4.370
394,289
+0.02(+0.54%)
Dec 19, 2002
4.366
4.409
4.335
4.346
372,834
-0.04(-0.87%)
Dec 18, 2002
4.428
4.428
4.385
4.385
176,094
-0.04(-0.81%)
Dec 17, 2002
4.409
4.425
4.398
4.421
229,530
-0.00(-0.03%)
Dec 16, 2002
4.385
4.434
4.372
4.422
331,543
+0.02(+0.56%)
Dec 13, 2002
4.446
4.446
4.397
4.397
256,247
-0.05(-1.03%)
Dec 12, 2002
4.440
4.444
4.416
4.443
196,740
+0.01(+0.20%)
Dec 11, 2002
4.409
4.444
4.396
4.434
250,175
+0.05(+1.13%)
Dec 10, 2002
4.385
4.416
4.366
4.385
255,033
-0.01(-0.28%)
Dec 09, 2002
4.341
4.407
4.341
4.397
347,331
+0.06(+1.48%)
Dec 06, 2002
4.341
4.383
4.322
4.333
174,475
-0.01(-0.14%)
Dec 05, 2002
4.348
4.369
4.323
4.339
211,718
+0.00(+0.00%)
Dec 04, 2002
4.323
4.360
4.313
4.339
320,208
+0.02(+0.51%)
Dec 03, 2002
4.348
4.375
4.317
4.317
238,031
-0.06(-1.41%)
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
.