Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Realty Income Corp (NY: O )

53.05 +0.25 (+0.46%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 3, 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 (%)
May 30, 2003 4.628 4.727 4.628 4.649 867,748 +0.03(+0.75%)
May 29, 2003 4.712 4.742 4.589 4.614 685,128 -0.14(-2.94%)
May 28, 2003 4.794 4.810 4.724 4.754 549,479 -0.01(-0.23%)
May 27, 2003 4.732 4.785 4.718 4.765 557,173 +0.03(+0.70%)
May 23, 2003 4.703 4.763 4.666 4.732 447,439 +0.03(+0.58%)
May 22, 2003 4.698 4.721 4.673 4.705 566,486 +0.00(+0.03%)
May 21, 2003 4.654 4.705 4.633 4.703 567,296 +0.05(+1.17%)
May 20, 2003 4.612 4.673 4.612 4.649 542,191 +0.03(+0.72%)
May 19, 2003 4.655 4.687 4.612 4.616 655,569 -0.02(-0.37%)
May 16, 2003 4.618 4.642 4.580 4.633 483,072 +0.00(+0.05%)
May 15, 2003 4.612 4.631 4.586 4.631 413,830 +0.04(+0.89%)
May 14, 2003 4.608 4.613 4.575 4.590 533,687 +0.00(+0.08%)
May 13, 2003 4.535 4.596 4.524 4.586 398,038 +0.02(+0.43%)
May 12, 2003 4.584 4.598 4.547 4.566 423,548 -0.00(-0.05%)
May 09, 2003 4.559 4.582 4.545 4.569 349,853 +0.02(+0.54%)
May 08, 2003 4.477 4.547 4.477 4.544 332,036 +0.04(+0.82%)
May 07, 2003 4.476 4.511 4.455 4.507 428,812 +0.02(+0.39%)
May 06, 2003 4.476 4.526 4.455 4.490 679,459 -0.00(-0.05%)
May 05, 2003 4.506 4.506 4.414 4.492 1,320,047 +0.00(+0.00%)
May 02, 2003 4.507 4.561 4.464 4.492 901,357 -0.07(-1.62%)
May 01, 2003 4.668 4.705 4.554 4.566 653,544 -0.08(-1.65%)
Apr 30, 2003 4.653 4.677 4.640 4.643 311,385 -0.00(-0.11%)
Apr 29, 2003 4.698 4.731 4.648 4.648 330,821 -0.06(-1.34%)
Apr 28, 2003 4.655 4.711 4.643 4.711 383,866 +0.05(+1.14%)
Apr 25, 2003 4.674 4.690 4.643 4.658 381,841 +0.00(+0.08%)
Apr 24, 2003 4.717 4.749 4.654 4.654 366,049 -0.09(-1.98%)
Apr 23, 2003 4.785 4.785 4.732 4.748 361,190 -0.02(-0.36%)
Apr 22, 2003 4.692 4.771 4.687 4.765 414,235 +0.08(+1.69%)
Apr 21, 2003 4.692 4.702 4.655 4.686 334,870 +0.00(+0.11%)
Apr 17, 2003 4.643 4.687 4.628 4.681 346,208 +0.04(+0.82%)
Apr 16, 2003 4.618 4.644 4.613 4.643 356,736 +0.02(+0.53%)
Apr 15, 2003 4.631 4.631 4.593 4.618 302,882 -0.01(-0.27%)
Apr 14, 2003 4.569 4.638 4.569 4.631 381,436 +0.10(+2.18%)
Apr 11, 2003 4.575 4.592 4.532 4.532 242,143 -0.02(-0.54%)
Apr 10, 2003 4.544 4.581 4.539 4.556 264,009 -0.02(-0.40%)
Apr 09, 2003 4.532 4.593 4.511 4.575 406,947 +0.02(+0.54%)
Apr 08, 2003 4.563 4.569 4.530 4.550 400,873 -0.01(-0.27%)
Apr 07, 2003 4.501 4.569 4.501 4.563 341,349 +0.09(+2.07%)
Apr 04, 2003 4.532 4.556 4.470 4.470 241,333 -0.07(-1.50%)
Apr 03, 2003 4.563 4.565 4.508 4.538 276,966 -0.01(-0.27%)
Apr 02, 2003 4.532 4.558 4.514 4.550 317,054 +0.02(+0.35%)
Apr 01, 2003 4.427 4.534 4.398 4.534 312,195 +0.12(+2.71%)
Mar 31, 2003 4.359 4.443 4.359 4.414 581,063 -0.00(-0.03%)
Mar 28, 2003 4.439 4.496 4.416 4.416 262,389 -0.06(-1.35%)
Mar 27, 2003 4.489 4.517 4.447 4.476 306,526 -0.03(-0.68%)
Mar 26, 2003 4.523 4.532 4.471 4.507 361,190 -0.02(-0.35%)
Mar 25, 2003 4.451 4.523 4.444 4.523 367,264 +0.06(+1.33%)
Mar 24, 2003 4.563 4.563 4.390 4.464 419,094 -0.09(-2.03%)
Mar 21, 2003 4.495 4.556 4.491 4.556 489,956 +0.06(+1.29%)
Mar 20, 2003 4.433 4.498 4.364 4.498 280,611 +0.05(+1.19%)
Mar 19, 2003 4.408 4.445 4.390 4.445 332,846 +0.02(+0.56%)
Mar 18, 2003 4.402 4.427 4.359 4.421 287,494 +0.04(+0.90%)
Mar 17, 2003 4.303 4.381 4.291 4.381 347,828 +0.09(+2.10%)
Mar 14, 2003 4.324 4.324 4.270 4.291 311,790 +0.00(+0.09%)
Mar 13, 2003 4.235 4.287 4.211 4.287 272,917 +0.07(+1.61%)
Mar 12, 2003 4.198 4.219 4.170 4.219 236,069 +0.03(+0.77%)
Mar 11, 2003 4.180 4.223 4.170 4.187 354,307 +0.02(+0.53%)
Mar 10, 2003 4.266 4.266 4.164 4.165 503,723 -0.10(-2.40%)
Mar 07, 2003 4.229 4.309 4.229 4.267 424,763 +0.02(+0.46%)
Mar 06, 2003 4.337 4.337 4.235 4.248 253,481 -0.08(-1.85%)
Mar 05, 2003 4.285 4.332 4.279 4.328 247,812 +0.04(+1.01%)
Mar 04, 2003 4.297 4.328 4.271 4.285 330,011 -0.02(-0.43%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.