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 (%)
May 31, 2002
4.280
4.292
4.237
4.237
283,775
+0.00(+0.00%)
May 28, 2002
4.201
4.249
4.155
4.237
252,604
+0.04(+0.88%)
May 27, 2002
4.187
4.254
4.176
4.199
285,394
+0.00(+0.00%)
May 24, 2002
4.187
4.254
4.176
4.199
285,394
-0.00(-0.12%)
May 23, 2002
4.169
4.199
4.118
4.204
285,394
+0.05(+1.31%)
May 22, 2002
4.150
4.171
4.138
4.150
229,125
+0.01(+0.15%)
May 21, 2002
4.156
4.156
4.115
4.144
204,431
+0.00(+0.00%)
May 20, 2002
4.144
4.174
4.119
4.144
158,687
+0.01(+0.21%)
May 17, 2002
4.144
4.150
4.114
4.135
174,070
-0.01(-0.21%)
May 16, 2002
4.175
4.181
4.135
4.144
226,291
-0.04(-1.03%)
May 15, 2002
4.150
4.187
4.133
4.187
216,171
+0.06(+1.35%)
May 14, 2002
4.082
4.141
4.064
4.132
259,486
+0.03(+0.78%)
May 13, 2002
4.070
4.111
4.061
4.099
253,414
+0.02(+0.42%)
May 10, 2002
4.144
4.144
4.071
4.082
316,970
-0.04(-1.05%)
May 09, 2002
4.101
4.169
4.090
4.125
301,182
+0.02(+0.45%)
May 08, 2002
4.156
4.175
4.076
4.107
2,752,741
-0.04(-0.86%)
May 07, 2002
4.193
4.193
4.113
4.143
342,068
-0.03(-0.65%)
May 06, 2002
4.218
4.224
4.164
4.170
251,390
-0.04(-0.94%)
May 03, 2002
4.230
4.245
4.192
4.209
285,799
-0.02(-0.50%)
May 02, 2002
4.172
4.254
4.169
4.230
296,324
+0.06(+1.33%)
May 01, 2002
4.187
4.187
4.101
4.175
285,799
+0.01(+0.15%)
Apr 30, 2002
4.066
4.171
4.066
4.169
440,843
+0.11(+2.83%)
Apr 29, 2002
4.023
4.057
4.020
4.054
1,700,222
-0.00(-0.12%)
Apr 26, 2002
4.070
4.076
4.041
4.059
269,606
-0.02(-0.54%)
Apr 25, 2002
4.027
4.088
4.014
4.081
248,151
+0.08(+1.94%)
Apr 24, 2002
4.033
4.051
3.993
4.003
265,558
+0.00(+0.03%)
Apr 23, 2002
4.107
4.107
3.983
4.002
458,250
-0.04(-0.98%)
Apr 22, 2002
4.027
4.041
4.014
4.041
270,416
+0.00(+0.09%)
Apr 19, 2002
4.077
4.101
4.031
4.038
196,740
-0.04(-1.03%)
Apr 18, 2002
4.008
4.083
4.008
4.080
419,793
+0.07(+1.79%)
Apr 17, 2002
4.162
4.162
3.965
4.008
720,975
-0.16(-3.94%)
Apr 16, 2002
4.218
4.224
4.154
4.172
465,942
-0.03(-0.65%)
Apr 15, 2002
4.280
4.291
4.181
4.199
304,420
-0.08(-1.88%)
Apr 12, 2002
4.212
4.280
4.202
4.280
338,830
+0.07(+1.73%)
Apr 11, 2002
4.206
4.230
4.199
4.207
251,390
-0.01(-0.18%)
Apr 10, 2002
4.193
4.240
4.162
4.214
446,106
+0.04(+1.01%)
Apr 09, 2002
4.088
4.230
4.088
4.172
361,499
+0.07(+1.62%)
Apr 08, 2002
4.069
4.107
4.039
4.106
261,915
+0.03(+0.73%)
Apr 05, 2002
4.101
4.101
4.070
4.076
540,023
-0.02(-0.60%)
Apr 04, 2002
4.119
4.119
4.081
4.101
353,808
+0.00(+0.06%)
Apr 03, 2002
4.107
4.107
4.085
4.098
218,195
-0.00(-0.06%)
Apr 02, 2002
4.101
4.113
4.082
4.101
204,431
+0.01(+0.24%)
Apr 01, 2002
4.051
4.175
4.022
4.091
291,061
-0.01(-0.24%)
Mar 29, 2002
4.073
4.102
4.070
4.101
289,442
+0.00(+0.00%)
Mar 28, 2002
4.073
4.102
4.070
4.101
289,442
+0.03(+0.76%)
Mar 27, 2002
4.057
4.075
4.040
4.070
301,182
+0.01(+0.15%)
Mar 26, 2002
4.014
4.064
4.003
4.064
200,788
+0.04(+0.92%)
Mar 25, 2002
4.027
4.028
3.983
4.027
216,171
+0.01(+0.22%)
Mar 22, 2002
3.980
4.051
3.980
4.018
273,250
+0.03(+0.74%)
Mar 21, 2002
3.965
3.988
3.952
3.988
185,000
+0.01(+0.28%)
Mar 20, 2002
4.001
4.002
3.959
3.977
176,904
-0.04(-0.92%)
Mar 19, 2002
4.008
4.023
3.998
4.014
287,823
+0.01(+0.15%)
Mar 18, 2002
3.980
4.008
3.952
4.008
243,698
+0.05(+1.25%)
Mar 15, 2002
3.915
3.971
3.915
3.959
418,173
+0.01(+0.31%)
Mar 14, 2002
3.951
3.952
3.943
3.946
237,626
-0.00(-0.13%)
Mar 13, 2002
3.946
3.951
3.928
3.951
193,096
+0.00(+0.13%)
Mar 12, 2002
3.952
3.954
3.936
3.946
203,217
-0.00(-0.13%)
Mar 11, 2002
3.959
3.962
3.930
3.951
191,882
-0.01(-0.19%)
Mar 08, 2002
3.940
3.959
3.928
3.959
201,597
+0.02(+0.47%)
Mar 07, 2002
3.952
3.971
3.915
3.940
354,617
-0.02(-0.62%)
Mar 06, 2002
3.959
3.975
3.934
3.965
193,906
-0.01(-0.31%)
Mar 05, 2002
3.951
3.989
3.938
3.977
327,090
+0.03(+0.81%)
Mar 04, 2002
3.915
3.946
3.897
3.945
350,569
+0.07(+1.72%)
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
.