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 (%)
Mar 31, 2003
4.381
4.465
4.381
4.436
578,189
-0.00(-0.03%)
Mar 28, 2003
4.461
4.518
4.438
4.438
261,091
-0.06(-1.35%)
Mar 27, 2003
4.511
4.539
4.469
4.498
305,009
-0.03(-0.68%)
Mar 26, 2003
4.546
4.554
4.493
4.529
359,403
-0.02(-0.36%)
Mar 25, 2003
4.474
4.546
4.466
4.546
365,447
+0.06(+1.33%)
Mar 24, 2003
4.585
4.585
4.412
4.486
417,021
-0.09(-2.03%)
Mar 21, 2003
4.517
4.579
4.513
4.579
487,532
+0.06(+1.29%)
Mar 20, 2003
4.455
4.521
4.385
4.521
279,223
+0.05(+1.19%)
Mar 19, 2003
4.430
4.467
4.412
4.467
331,199
+0.02(+0.56%)
Mar 18, 2003
4.424
4.449
4.381
4.443
286,072
+0.04(+0.90%)
Mar 17, 2003
4.325
4.403
4.312
4.403
346,107
+0.09(+2.10%)
Mar 14, 2003
4.346
4.346
4.291
4.312
310,247
+0.00(+0.09%)
Mar 13, 2003
4.256
4.309
4.232
4.309
271,567
+0.07(+1.61%)
Mar 12, 2003
4.219
4.240
4.191
4.240
234,901
+0.03(+0.77%)
Mar 11, 2003
4.201
4.244
4.191
4.208
352,554
+0.02(+0.53%)
Mar 10, 2003
4.287
4.287
4.184
4.186
501,231
-0.10(-2.40%)
Mar 07, 2003
4.250
4.331
4.250
4.289
422,662
+0.02(+0.46%)
Mar 06, 2003
4.358
4.358
4.256
4.269
252,227
-0.08(-1.85%)
Mar 05, 2003
4.306
4.353
4.300
4.350
246,586
+0.04(+1.01%)
Mar 04, 2003
4.318
4.350
4.292
4.306
328,379
-0.02(-0.43%)
Mar 03, 2003
4.318
4.332
4.286
4.325
264,717
+0.02(+0.55%)
Feb 28, 2003
4.287
4.341
4.287
4.301
321,529
-0.00(-0.12%)
Feb 27, 2003
4.275
4.336
4.269
4.306
488,338
-0.00(-0.03%)
Feb 26, 2003
4.294
4.315
4.282
4.307
229,261
+0.00(+0.03%)
Feb 25, 2003
4.250
4.307
4.198
4.306
431,929
+0.07(+1.70%)
Feb 24, 2003
4.287
4.287
4.220
4.234
303,398
-0.06(-1.50%)
Feb 21, 2003
4.275
4.311
4.225
4.299
302,995
+0.05(+1.29%)
Feb 20, 2003
4.256
4.260
4.214
4.244
128,934
+0.01(+0.21%)
Feb 19, 2003
4.269
4.269
4.194
4.235
268,344
+0.00(+0.03%)
Feb 18, 2003
4.188
4.238
4.177
4.234
368,268
+0.06(+1.46%)
Feb 14, 2003
4.219
4.219
4.139
4.173
477,056
-0.02(-0.50%)
Feb 13, 2003
4.120
4.194
4.120
4.194
332,005
+0.06(+1.47%)
Feb 12, 2003
4.157
4.188
4.134
4.134
272,776
-0.01(-0.30%)
Feb 11, 2003
4.225
4.225
4.122
4.146
299,771
-0.06(-1.39%)
Feb 10, 2003
4.103
4.204
4.103
4.204
316,291
+0.07(+1.71%)
Feb 07, 2003
4.160
4.188
4.134
4.134
354,166
-0.07(-1.57%)
Feb 06, 2003
4.171
4.214
4.156
4.199
286,878
+0.02(+0.39%)
Feb 05, 2003
4.163
4.218
4.163
4.183
279,223
-0.02(-0.50%)
Feb 04, 2003
4.157
4.204
4.131
4.204
253,033
+0.04(+1.07%)
Feb 03, 2003
4.188
4.202
4.157
4.160
359,001
-0.04(-1.06%)
Jan 31, 2003
4.110
4.204
4.110
4.204
351,345
+0.07(+1.68%)
Jan 30, 2003
4.161
4.175
4.134
4.135
299,369
-0.03(-0.63%)
Jan 29, 2003
4.139
4.161
4.095
4.161
326,364
+0.03(+0.72%)
Jan 28, 2003
4.099
4.131
4.079
4.131
389,622
+0.03(+0.70%)
Jan 27, 2003
4.129
4.131
4.096
4.103
394,055
-0.01(-0.18%)
Jan 24, 2003
4.163
4.163
4.103
4.110
270,358
-0.04(-0.96%)
Jan 23, 2003
4.132
4.162
4.126
4.150
282,446
+0.02(+0.48%)
Jan 22, 2003
4.109
4.158
4.109
4.130
662,802
+0.01(+0.30%)
Jan 21, 2003
4.114
4.139
4.108
4.117
497,202
+0.01(+0.18%)
Jan 17, 2003
4.167
4.170
4.100
4.110
394,860
-0.03(-0.63%)
Jan 16, 2003
4.141
4.188
4.109
4.136
518,557
+0.00(+0.06%)
Jan 15, 2003
4.167
4.197
4.103
4.134
822,358
-0.04(-0.95%)
Jan 14, 2003
4.151
4.182
4.145
4.173
402,516
+0.03(+0.84%)
Jan 13, 2003
4.182
4.201
4.139
4.139
508,081
-0.04(-1.01%)
Jan 10, 2003
4.249
4.249
4.163
4.181
468,192
-0.06(-1.52%)
Jan 09, 2003
4.248
4.250
4.217
4.245
595,514
+0.01(+0.29%)
Jan 08, 2003
4.275
4.284
4.233
4.233
337,243
-0.04(-0.99%)
Jan 07, 2003
4.368
4.368
4.269
4.275
900,524
-0.12(-2.63%)
Jan 06, 2003
4.393
4.419
4.383
4.390
491,964
-0.03(-0.62%)
Jan 03, 2003
4.374
4.435
4.359
4.418
178,493
+0.04(+0.91%)
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
.