Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 3.694 3.720 3.691 3.719 319,174 +0.00(+0.00%)
Mar 28, 2002 3.694 3.720 3.691 3.719 319,174 +0.03(+0.76%)
Mar 27, 2002 3.679 3.695 3.664 3.691 332,120 +0.01(+0.15%)
Mar 26, 2002 3.640 3.685 3.630 3.685 221,413 +0.03(+0.92%)
Mar 25, 2002 3.651 3.653 3.612 3.651 238,376 +0.01(+0.22%)
Mar 22, 2002 3.609 3.674 3.609 3.644 301,318 +0.03(+0.74%)
Mar 21, 2002 3.595 3.617 3.584 3.617 204,003 +0.01(+0.28%)
Mar 20, 2002 3.628 3.629 3.590 3.607 195,075 -0.03(-0.92%)
Mar 19, 2002 3.635 3.648 3.626 3.640 317,389 +0.01(+0.15%)
Mar 18, 2002 3.609 3.635 3.584 3.635 268,731 +0.04(+1.25%)
Mar 15, 2002 3.551 3.601 3.551 3.590 461,129 +0.01(+0.31%)
Mar 14, 2002 3.583 3.584 3.575 3.579 262,035 -0.00(-0.13%)
Mar 13, 2002 3.579 3.583 3.562 3.583 212,931 +0.00(+0.13%)
Mar 12, 2002 3.584 3.585 3.570 3.579 224,091 -0.00(-0.13%)
Mar 11, 2002 3.590 3.593 3.564 3.583 211,592 -0.01(-0.19%)
Mar 08, 2002 3.573 3.590 3.562 3.590 222,306 +0.02(+0.47%)
Mar 07, 2002 3.584 3.601 3.551 3.573 391,044 -0.02(-0.62%)
Mar 06, 2002 3.590 3.604 3.567 3.595 213,824 -0.01(-0.31%)
Mar 05, 2002 3.583 3.618 3.571 3.607 360,689 +0.03(+0.81%)
Mar 04, 2002 3.551 3.579 3.534 3.578 386,580 +0.06(+1.72%)
Mar 01, 2002 3.467 3.517 3.455 3.517 445,505 +0.06(+1.62%)
Feb 28, 2002 3.495 3.500 3.413 3.461 1,374,906 -0.08(-2.34%)
Feb 27, 2002 3.567 3.567 3.526 3.544 331,673 -0.03(-0.81%)
Feb 26, 2002 3.579 3.582 3.554 3.573 299,533 +0.01(+0.16%)
Feb 25, 2002 3.551 3.581 3.539 3.567 418,275 +0.01(+0.38%)
Feb 22, 2002 3.507 3.573 3.507 3.554 352,208 +0.05(+1.37%)
Feb 21, 2002 3.556 3.562 3.506 3.506 289,265 -0.05(-1.39%)
Feb 20, 2002 3.556 3.556 3.525 3.555 409,793 +0.01(+0.19%)
Feb 19, 2002 3.573 3.579 3.534 3.548 259,357 -0.02(-0.53%)
Feb 18, 2002 3.528 3.576 3.528 3.567 359,796 +0.00(+0.00%)
Feb 15, 2002 3.528 3.576 3.528 3.567 359,796 +0.04(+1.08%)
Feb 14, 2002 3.581 3.582 3.528 3.529 314,710 -0.05(-1.38%)
Feb 13, 2002 3.556 3.579 3.551 3.579 271,856 +0.01(+0.19%)
Feb 12, 2002 3.551 3.581 3.528 3.572 301,765 +0.00(+0.09%)
Feb 11, 2002 3.556 3.579 3.551 3.569 437,023 +0.03(+0.73%)
Feb 08, 2002 3.472 3.545 3.461 3.543 353,547 +0.08(+2.20%)
Feb 07, 2002 3.467 3.478 3.446 3.467 326,763 -0.00(-0.10%)
Feb 06, 2002 3.472 3.481 3.427 3.470 279,891 +0.00(+0.00%)
Feb 05, 2002 3.495 3.495 3.455 3.470 284,355 -0.01(-0.39%)
Feb 04, 2002 3.450 3.500 3.444 3.483 272,302 +0.05(+1.47%)
Feb 01, 2002 3.472 3.480 3.433 3.433 293,283 -0.03(-0.97%)
Jan 31, 2002 3.528 3.528 3.448 3.467 317,389 -0.05(-1.31%)
Jan 30, 2002 3.461 3.517 3.439 3.513 249,982 +0.04(+1.16%)
Jan 29, 2002 3.450 3.472 3.439 3.472 302,211 +0.01(+0.16%)
Jan 28, 2002 3.495 3.500 3.441 3.467 274,981 -0.02(-0.64%)
Jan 25, 2002 3.506 3.523 3.472 3.489 331,227 -0.04(-1.27%)
Jan 24, 2002 3.539 3.551 3.511 3.534 367,832 -0.01(-0.32%)
Jan 23, 2002 3.539 3.567 3.534 3.545 582,103 +0.01(+0.32%)
Jan 22, 2002 3.506 3.565 3.496 3.534 661,115 +0.06(+1.61%)
Jan 21, 2002 3.472 3.528 3.467 3.478 460,682 +0.00(+0.00%)
Jan 18, 2002 3.472 3.528 3.467 3.478 460,682 +0.00(+0.13%)
Jan 17, 2002 3.427 3.473 3.427 3.473 362,475 +0.06(+1.77%)
Jan 16, 2002 3.450 3.450 3.398 3.413 316,496 -0.02(-0.72%)
Jan 15, 2002 3.439 3.439 3.397 3.438 339,262 +0.02(+0.62%)
Jan 14, 2002 3.371 3.416 3.349 3.416 588,352 +0.07(+2.01%)
Jan 11, 2002 3.360 3.360 3.338 3.349 219,181 +0.01(+0.17%)
Jan 10, 2002 3.293 3.355 3.293 3.343 289,265 +0.05(+1.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.