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
)
61.63
+0.93 (+1.53%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 28, 2004
4.459
4.493
4.446
4.476
550,708
+0.02(+0.50%)
May 27, 2004
4.504
4.504
4.425
4.453
568,113
-0.03(-0.63%)
May 26, 2004
4.425
4.487
4.395
4.481
633,716
+0.06(+1.32%)
May 25, 2004
4.336
4.424
4.331
4.423
494,923
+0.05(+1.23%)
May 24, 2004
4.313
4.369
4.313
4.369
501,618
+0.04(+0.91%)
May 21, 2004
4.290
4.341
4.290
4.330
464,130
+0.04(+0.91%)
May 20, 2004
4.206
4.292
4.206
4.291
435,122
+0.10(+2.32%)
May 19, 2004
4.361
4.375
4.194
4.194
542,229
-0.14(-3.21%)
May 18, 2004
4.251
4.332
4.227
4.332
596,675
+0.11(+2.60%)
May 17, 2004
4.250
4.259
4.171
4.223
1,079,549
-0.03(-0.63%)
May 14, 2004
4.229
4.280
4.173
4.250
398,973
+0.06(+1.55%)
May 13, 2004
4.123
4.218
4.123
4.185
1,219,681
+0.02(+0.48%)
May 12, 2004
4.168
4.175
4.101
4.164
467,700
+0.02(+0.49%)
May 11, 2004
4.039
4.197
4.039
4.144
970,211
+0.08(+2.04%)
May 10, 2004
4.145
4.149
3.963
4.061
1,654,803
-0.07(-1.79%)
May 07, 2004
4.304
4.304
4.135
4.135
1,354,904
-0.20(-4.70%)
May 06, 2004
4.325
4.347
4.234
4.339
759,567
+0.00(+0.08%)
May 05, 2004
4.401
4.403
4.336
4.336
600,692
-0.04(-0.90%)
May 04, 2004
4.324
4.424
4.324
4.375
1,069,731
+0.02(+0.54%)
May 03, 2004
4.257
4.358
4.252
4.352
500,725
+0.07(+1.54%)
Apr 30, 2004
4.319
4.364
4.248
4.285
667,633
-0.04(-1.04%)
Apr 29, 2004
4.346
4.375
4.280
4.330
730,559
-0.02(-0.39%)
Apr 28, 2004
4.364
4.378
4.336
4.347
571,683
+0.00(+0.05%)
Apr 27, 2004
4.316
4.381
4.316
4.345
630,146
+0.02(+0.49%)
Apr 26, 2004
4.308
4.362
4.304
4.324
1,014,393
+0.03(+0.76%)
Apr 23, 2004
4.376
4.376
4.291
4.291
538,212
-0.07(-1.57%)
Apr 22, 2004
4.308
4.415
4.281
4.359
636,840
+0.07(+1.59%)
Apr 21, 2004
4.257
4.310
4.252
4.291
607,386
+0.03(+0.79%)
Apr 20, 2004
4.415
4.437
4.257
4.257
751,534
-0.16(-3.58%)
Apr 19, 2004
4.403
4.430
4.330
4.415
711,369
+0.01(+0.15%)
Apr 16, 2004
4.263
4.440
4.263
4.409
1,300,904
+0.13(+3.04%)
Apr 15, 2004
4.173
4.307
4.173
4.279
1,283,945
+0.13(+3.22%)
Apr 14, 2004
4.089
4.263
4.089
4.145
1,125,070
-0.09(-2.06%)
Apr 13, 2004
4.229
4.365
4.078
4.233
1,803,861
-0.00(-0.05%)
Apr 12, 2004
4.529
4.530
4.061
4.235
3,514,450
-0.29(-6.48%)
Apr 08, 2004
4.631
4.650
4.529
4.529
757,782
-0.10(-2.20%)
Apr 07, 2004
4.504
4.683
4.465
4.631
1,127,301
+0.10(+2.30%)
Apr 06, 2004
4.762
4.763
4.414
4.526
3,445,276
-0.32(-6.52%)
Apr 05, 2004
4.946
4.946
4.842
4.842
1,279,483
-0.12(-2.33%)
Apr 02, 2004
4.986
4.997
4.906
4.958
609,617
-0.04(-0.90%)
Apr 01, 2004
4.997
5.002
4.974
5.002
389,155
+0.00(+0.00%)
Mar 31, 2004
4.974
5.002
4.939
5.002
712,708
+0.04(+0.90%)
Mar 30, 2004
4.917
4.977
4.907
4.958
884,525
+0.02(+0.34%)
Mar 29, 2004
4.932
4.952
4.920
4.941
499,386
-0.00(-0.05%)
Mar 26, 2004
4.967
4.969
4.930
4.943
429,320
-0.02(-0.41%)
Mar 25, 2004
4.902
4.963
4.902
4.963
700,212
+0.01(+0.23%)
Mar 24, 2004
4.980
4.980
4.941
4.952
682,361
-0.04(-0.79%)
Mar 23, 2004
4.986
4.996
4.935
4.991
1,906,505
-0.02(-0.45%)
Mar 22, 2004
5.023
5.032
4.994
5.014
236,081
-0.01(-0.18%)
Mar 19, 2004
4.997
5.036
4.983
5.023
326,230
+0.01(+0.18%)
Mar 18, 2004
4.991
5.014
4.957
5.014
293,205
+0.02(+0.45%)
Mar 17, 2004
4.875
4.991
4.874
4.991
480,642
+0.10(+2.06%)
Mar 16, 2004
4.927
4.927
4.857
4.890
207,073
+0.00(+0.00%)
Mar 15, 2004
4.958
4.971
4.868
4.890
330,693
-0.08(-1.69%)
Mar 12, 2004
4.896
4.974
4.885
4.974
310,610
+0.11(+2.30%)
Mar 11, 2004
4.907
4.917
4.862
4.862
346,312
-0.07(-1.36%)
Mar 10, 2004
4.986
5.014
4.907
4.930
346,759
-0.05(-1.06%)
Mar 09, 2004
4.935
4.983
4.931
4.982
264,197
+0.03(+0.61%)
Mar 08, 2004
4.907
4.952
4.895
4.952
589,981
+0.06(+1.14%)
Mar 05, 2004
4.913
4.930
4.892
4.896
537,766
-0.05(-0.95%)
Mar 04, 2004
4.986
4.986
4.917
4.943
162,445
+0.00(+0.05%)
Mar 03, 2004
4.927
4.948
4.896
4.941
259,734
-0.01(-0.11%)
Mar 02, 2004
4.917
4.946
4.889
4.946
273,569
+0.03(+0.57%)
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
.