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 (%)
Jul 30, 2004
4.959
5.018
4.952
5.005
489,421
+0.06(+1.30%)
Jul 29, 2004
4.973
4.989
4.910
4.941
513,710
-0.03(-0.67%)
Jul 28, 2004
4.971
4.995
4.875
4.974
651,752
+0.02(+0.42%)
Jul 27, 2004
4.882
4.971
4.882
4.953
627,058
+0.07(+1.47%)
Jul 26, 2004
4.922
4.974
4.863
4.881
560,263
-0.05(-1.08%)
Jul 23, 2004
5.037
5.037
4.908
4.934
1,095,834
-0.10(-2.06%)
Jul 22, 2004
5.170
5.170
5.038
5.038
532,736
-0.11(-2.21%)
Jul 21, 2004
5.305
5.310
5.151
5.152
933,098
-0.15(-2.89%)
Jul 20, 2004
5.257
5.311
5.249
5.305
380,121
+0.05(+0.94%)
Jul 19, 2004
5.212
5.285
5.181
5.255
461,084
+0.06(+1.09%)
Jul 16, 2004
5.238
5.270
5.197
5.199
326,685
-0.02(-0.38%)
Jul 15, 2004
5.212
5.274
5.195
5.218
556,215
+0.04(+0.72%)
Jul 14, 2004
5.202
5.218
5.163
5.181
397,123
-0.01(-0.14%)
Jul 13, 2004
5.217
5.225
5.181
5.189
627,867
-0.03(-0.54%)
Jul 12, 2004
5.175
5.223
5.157
5.217
501,565
+0.07(+1.42%)
Jul 09, 2004
5.157
5.206
5.133
5.144
424,246
-0.00(-0.10%)
Jul 08, 2004
5.212
5.234
5.138
5.149
716,927
-0.09(-1.74%)
Jul 07, 2004
5.160
5.241
5.160
5.241
483,349
+0.08(+1.58%)
Jul 06, 2004
5.264
5.274
5.106
5.159
488,611
-0.11(-2.02%)
Jul 02, 2004
5.133
5.265
5.123
5.265
529,497
+0.14(+2.72%)
Jul 01, 2004
5.154
5.167
5.065
5.126
514,114
-0.03(-0.55%)
Jun 30, 2004
5.083
5.155
5.048
5.154
917,715
+0.09(+1.81%)
Jun 29, 2004
5.249
5.262
5.049
5.063
1,062,234
-0.21(-3.98%)
Jun 28, 2004
5.286
5.288
5.218
5.273
730,286
+0.04(+0.68%)
Jun 25, 2004
5.280
5.343
5.225
5.237
5,674,291
+0.02(+0.40%)
Jun 24, 2004
5.204
5.246
5.196
5.216
642,441
+0.01(+0.19%)
Jun 23, 2004
5.188
5.217
5.181
5.206
635,964
-0.01(-0.24%)
Jun 22, 2004
5.183
5.225
5.153
5.218
823,798
+0.04(+0.69%)
Jun 21, 2004
5.144
5.186
5.126
5.183
447,320
+0.01(+0.26%)
Jun 18, 2004
5.113
5.171
5.086
5.169
901,522
+0.06(+1.21%)
Jun 17, 2004
4.990
5.116
4.990
5.107
593,053
+0.09(+1.75%)
Jun 16, 2004
4.953
5.049
4.920
5.020
636,773
+0.08(+1.65%)
Jun 15, 2004
4.949
4.969
4.885
4.938
644,465
+0.03(+0.58%)
Jun 14, 2004
4.941
4.945
4.869
4.910
682,518
-0.02(-0.50%)
Jun 10, 2004
4.934
4.949
4.906
4.934
552,572
+0.01(+0.13%)
Jun 09, 2004
4.922
4.949
4.910
4.928
678,874
+0.01(+0.13%)
Jun 08, 2004
4.941
4.942
4.903
4.922
485,777
-0.03(-0.62%)
Jun 07, 2004
4.848
4.960
4.848
4.953
522,616
+0.01(+0.30%)
Jun 04, 2004
4.912
4.965
4.912
4.938
304,016
+0.03(+0.53%)
Jun 03, 2004
4.897
4.941
4.897
4.912
357,046
-0.02(-0.33%)
Jun 02, 2004
4.879
4.959
4.879
4.928
665,110
+0.04(+0.88%)
Jun 01, 2004
4.928
4.928
4.845
4.885
495,493
-0.05(-1.00%)
May 28, 2004
4.916
4.953
4.901
4.934
499,541
+0.02(+0.50%)
May 27, 2004
4.965
4.965
4.879
4.910
515,329
-0.03(-0.63%)
May 26, 2004
4.879
4.947
4.845
4.941
574,837
+0.06(+1.32%)
May 25, 2004
4.780
4.878
4.775
4.876
448,939
+0.06(+1.23%)
May 24, 2004
4.755
4.817
4.755
4.817
455,012
+0.04(+0.91%)
May 21, 2004
4.729
4.786
4.729
4.774
421,007
+0.04(+0.91%)
May 20, 2004
4.637
4.732
4.637
4.731
394,694
+0.11(+2.32%)
May 19, 2004
4.807
4.823
4.623
4.623
491,850
-0.15(-3.21%)
May 18, 2004
4.686
4.776
4.660
4.776
541,237
+0.12(+2.60%)
May 17, 2004
4.685
4.695
4.598
4.655
979,247
-0.03(-0.63%)
May 14, 2004
4.663
4.718
4.601
4.685
361,904
+0.07(+1.55%)
May 13, 2004
4.545
4.650
4.545
4.613
1,106,359
+0.02(+0.48%)
May 12, 2004
4.595
4.602
4.521
4.591
424,246
+0.02(+0.49%)
May 11, 2004
4.453
4.627
4.453
4.569
880,067
+0.09(+2.04%)
May 10, 2004
4.570
4.574
4.369
4.477
1,501,053
-0.08(-1.79%)
May 07, 2004
4.745
4.745
4.559
4.559
1,229,018
-0.22(-4.70%)
May 06, 2004
4.768
4.792
4.668
4.784
688,995
+0.00(+0.08%)
May 05, 2004
4.852
4.854
4.780
4.780
544,880
-0.04(-0.90%)
May 04, 2004
4.766
4.878
4.766
4.823
970,341
+0.03(+0.54%)
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
.