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 )

53.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2003 5.054 5.054 4.908 4.922 730,701 -0.14(-2.82%)
Jul 30, 2003 4.978 5.064 4.965 5.064 286,399 +0.05(+1.07%)
Jul 29, 2003 4.990 5.012 4.971 5.011 271,898 +0.04(+0.85%)
Jul 28, 2003 5.033 5.040 4.965 4.969 428,592 -0.06(-1.11%)
Jul 25, 2003 5.037 5.037 5.002 5.025 236,450 -0.01(-0.15%)
Jul 24, 2003 5.006 5.033 4.990 5.032 240,076 +0.06(+1.15%)
Jul 23, 2003 5.033 5.033 4.974 4.975 242,492 -0.03(-0.69%)
Jul 22, 2003 4.987 5.011 4.978 5.010 280,760 +0.05(+1.08%)
Jul 21, 2003 4.965 4.995 4.932 4.956 217,115 +0.00(+0.08%)
Jul 18, 2003 4.943 5.020 4.943 4.953 250,549 +0.00(+0.10%)
Jul 17, 2003 5.009 5.028 4.942 4.948 314,596 -0.05(-1.09%)
Jul 16, 2003 5.042 5.050 4.996 5.002 421,744 -0.03(-0.54%)
Jul 15, 2003 5.058 5.061 5.017 5.030 286,802 -0.03(-0.56%)
Jul 14, 2003 5.031 5.058 5.020 5.058 373,809 +0.07(+1.32%)
Jul 11, 2003 4.960 5.001 4.955 4.992 392,741 +0.05(+1.11%)
Jul 10, 2003 4.990 4.990 4.923 4.938 493,042 -0.06(-1.29%)
Jul 09, 2003 5.042 5.042 4.944 5.002 464,039 -0.05(-1.06%)
Jul 08, 2003 4.965 5.056 4.965 5.056 420,938 +0.06(+1.29%)
Jul 07, 2003 4.940 5.020 4.918 4.991 1,092,426 +0.03(+0.58%)
Jul 03, 2003 4.938 4.963 4.903 4.963 276,329 +0.02(+0.33%)
Jul 02, 2003 4.781 4.946 4.781 4.946 845,502 +0.15(+3.08%)
Jul 01, 2003 4.733 4.822 4.733 4.799 607,440 +0.07(+1.52%)
Jun 30, 2003 4.822 4.832 4.706 4.727 2,256,151 -0.08(-1.73%)
Jun 27, 2003 4.815 4.840 4.778 4.810 520,030 -0.03(-0.64%)
Jun 26, 2003 4.680 4.841 4.670 4.841 704,518 +0.13(+2.85%)
Jun 25, 2003 4.717 4.759 4.671 4.707 558,700 +0.05(+1.09%)
Jun 24, 2003 4.626 4.665 4.614 4.656 673,502 +0.03(+0.67%)
Jun 23, 2003 4.707 4.707 4.610 4.625 619,928 -0.05(-1.09%)
Jun 20, 2003 4.716 4.727 4.675 4.676 483,374 -0.02(-0.50%)
Jun 19, 2003 4.747 4.795 4.699 4.699 594,550 -0.02(-0.53%)
Jun 18, 2003 4.769 4.775 4.688 4.724 364,545 -0.03(-0.65%)
Jun 17, 2003 4.856 4.856 4.754 4.755 383,880 -0.07(-1.44%)
Jun 16, 2003 4.749 4.841 4.749 4.825 477,735 +0.09(+1.99%)
Jun 13, 2003 4.834 4.838 4.723 4.730 397,172 -0.08(-1.63%)
Jun 12, 2003 4.891 4.891 4.809 4.809 428,995 -0.06(-1.17%)
Jun 11, 2003 4.872 4.872 4.806 4.866 557,089 -0.01(-0.13%)
Jun 10, 2003 4.794 4.872 4.794 4.872 671,488 +0.10(+2.11%)
Jun 09, 2003 4.825 4.825 4.771 4.771 402,006 -0.06(-1.23%)
Jun 06, 2003 4.798 4.838 4.794 4.831 526,475 +0.04(+0.91%)
Jun 05, 2003 4.816 4.826 4.755 4.788 534,934 -0.07(-1.36%)
Jun 04, 2003 4.780 4.856 4.780 4.853 480,555 +0.08(+1.72%)
Jun 03, 2003 4.717 4.771 4.713 4.771 409,660 +0.05(+1.16%)
Jun 02, 2003 4.692 4.742 4.691 4.717 497,473 +0.04(+0.93%)
May 30, 2003 4.652 4.752 4.652 4.673 863,226 +0.03(+0.75%)
May 29, 2003 4.737 4.766 4.613 4.639 681,558 -0.14(-2.93%)
May 28, 2003 4.819 4.835 4.749 4.779 546,616 -0.01(-0.23%)
May 27, 2003 4.757 4.810 4.743 4.790 554,269 +0.03(+0.70%)
May 23, 2003 4.728 4.788 4.691 4.757 445,107 +0.03(+0.58%)
May 22, 2003 4.723 4.745 4.697 4.729 563,534 +0.00(+0.03%)
May 21, 2003 4.678 4.729 4.657 4.728 564,339 +0.05(+1.17%)
May 20, 2003 4.636 4.697 4.636 4.673 539,365 +0.03(+0.72%)
May 19, 2003 4.680 4.712 4.636 4.640 652,153 -0.02(-0.37%)
May 16, 2003 4.642 4.666 4.604 4.657 480,555 +0.00(+0.05%)
May 15, 2003 4.636 4.655 4.610 4.655 411,674 +0.04(+0.89%)
May 14, 2003 4.632 4.637 4.599 4.614 530,906 +0.00(+0.08%)
May 13, 2003 4.559 4.620 4.548 4.610 395,964 +0.02(+0.43%)
May 12, 2003 4.608 4.622 4.570 4.590 421,341 -0.00(-0.05%)
May 09, 2003 4.583 4.606 4.569 4.593 348,029 +0.02(+0.54%)
May 08, 2003 4.501 4.570 4.501 4.568 330,306 +0.04(+0.82%)
May 07, 2003 4.500 4.534 4.479 4.531 426,578 +0.02(+0.39%)
May 06, 2003 4.500 4.549 4.479 4.513 675,918 -0.00(-0.05%)
May 05, 2003 4.529 4.529 4.438 4.516 1,313,168 +0.00(+0.00%)
May 02, 2003 4.531 4.585 4.487 4.516 896,660 -0.07(-1.62%)
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.