Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Realty Income Corp (NY: O )

53.04 +1.01 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2003 4.845 4.855 4.728 4.749 2,245,475 -0.08(-1.73%)
Jun 27, 2003 4.838 4.863 4.800 4.833 517,569 -0.03(-0.64%)
Jun 26, 2003 4.702 4.864 4.692 4.864 701,184 +0.13(+2.85%)
Jun 25, 2003 4.739 4.782 4.693 4.729 556,056 +0.05(+1.09%)
Jun 24, 2003 4.648 4.687 4.636 4.678 670,315 +0.03(+0.67%)
Jun 23, 2003 4.729 4.729 4.632 4.647 616,994 -0.05(-1.09%)
Jun 20, 2003 4.738 4.749 4.697 4.698 481,087 -0.02(-0.50%)
Jun 19, 2003 4.769 4.818 4.722 4.722 591,737 -0.02(-0.53%)
Jun 18, 2003 4.792 4.798 4.711 4.747 362,820 -0.03(-0.65%)
Jun 17, 2003 4.879 4.879 4.777 4.778 382,063 -0.07(-1.44%)
Jun 16, 2003 4.772 4.864 4.772 4.848 475,474 +0.09(+1.99%)
Jun 13, 2003 4.856 4.861 4.745 4.753 395,293 -0.08(-1.63%)
Jun 12, 2003 4.914 4.914 4.832 4.832 426,965 -0.06(-1.17%)
Jun 11, 2003 4.895 4.895 4.829 4.889 554,453 -0.01(-0.13%)
Jun 10, 2003 4.817 4.895 4.817 4.895 668,310 +0.10(+2.11%)
Jun 09, 2003 4.848 4.848 4.794 4.794 400,104 -0.06(-1.23%)
Jun 06, 2003 4.820 4.861 4.817 4.854 523,984 +0.04(+0.91%)
Jun 05, 2003 4.839 4.849 4.778 4.810 532,403 -0.07(-1.36%)
Jun 04, 2003 4.803 4.879 4.803 4.876 478,281 +0.08(+1.72%)
Jun 03, 2003 4.739 4.794 4.736 4.794 407,721 +0.05(+1.16%)
Jun 02, 2003 4.714 4.764 4.713 4.739 495,119 +0.04(+0.93%)
May 30, 2003 4.674 4.774 4.674 4.696 859,141 +0.03(+0.75%)
May 29, 2003 4.759 4.789 4.635 4.661 678,333 -0.14(-2.94%)
May 28, 2003 4.842 4.858 4.772 4.802 544,029 -0.01(-0.23%)
May 27, 2003 4.779 4.833 4.765 4.813 551,646 +0.03(+0.70%)
May 23, 2003 4.750 4.810 4.713 4.779 443,001 +0.03(+0.58%)
May 22, 2003 4.745 4.768 4.719 4.752 560,867 +0.00(+0.03%)
May 21, 2003 4.701 4.752 4.679 4.750 561,669 +0.05(+1.17%)
May 20, 2003 4.658 4.719 4.658 4.696 536,813 +0.03(+0.72%)
May 19, 2003 4.702 4.734 4.658 4.662 649,067 -0.02(-0.37%)
May 16, 2003 4.664 4.688 4.626 4.679 478,281 +0.00(+0.05%)
May 15, 2003 4.658 4.677 4.632 4.677 409,726 +0.04(+0.89%)
May 14, 2003 4.654 4.659 4.621 4.636 528,394 +0.00(+0.08%)
May 13, 2003 4.581 4.642 4.570 4.632 394,090 +0.02(+0.43%)
May 12, 2003 4.630 4.644 4.592 4.612 419,347 -0.00(-0.05%)
May 09, 2003 4.605 4.628 4.591 4.615 346,382 +0.02(+0.54%)
May 08, 2003 4.522 4.592 4.522 4.590 328,743 +0.04(+0.82%)
May 07, 2003 4.521 4.556 4.500 4.552 424,559 +0.02(+0.39%)
May 06, 2003 4.521 4.571 4.500 4.535 672,720 -0.00(-0.05%)
May 05, 2003 4.551 4.551 4.459 4.537 1,306,953 +0.00(+0.00%)
May 02, 2003 4.552 4.607 4.509 4.537 892,417 -0.07(-1.62%)
May 01, 2003 4.714 4.752 4.600 4.612 647,062 -0.08(-1.65%)
Apr 30, 2003 4.699 4.724 4.687 4.689 308,296 -0.00(-0.11%)
Apr 29, 2003 4.745 4.778 4.694 4.694 327,540 -0.06(-1.34%)
Apr 28, 2003 4.702 4.758 4.689 4.758 380,059 +0.05(+1.14%)
Apr 25, 2003 4.721 4.737 4.689 4.704 378,054 +0.00(+0.08%)
Apr 24, 2003 4.764 4.797 4.701 4.701 362,419 -0.09(-1.98%)
Apr 23, 2003 4.833 4.833 4.779 4.795 357,608 -0.02(-0.36%)
Apr 22, 2003 4.739 4.819 4.734 4.813 410,126 +0.08(+1.69%)
Apr 21, 2003 4.739 4.749 4.702 4.733 331,549 +0.00(+0.11%)
Apr 17, 2003 4.689 4.734 4.674 4.728 342,774 +0.04(+0.82%)
Apr 16, 2003 4.664 4.691 4.659 4.689 353,198 +0.02(+0.53%)
Apr 15, 2003 4.677 4.677 4.639 4.664 299,877 -0.01(-0.27%)
Apr 14, 2003 4.615 4.684 4.615 4.677 377,653 +0.10(+2.18%)
Apr 11, 2003 4.621 4.638 4.577 4.577 239,741 -0.02(-0.54%)
Apr 10, 2003 4.590 4.627 4.585 4.602 261,390 -0.02(-0.40%)
Apr 09, 2003 4.577 4.639 4.556 4.621 402,910 +0.02(+0.54%)
Apr 08, 2003 4.608 4.615 4.576 4.596 396,897 -0.01(-0.27%)
Apr 07, 2003 4.546 4.615 4.546 4.608 337,963 +0.09(+2.07%)
Apr 04, 2003 4.577 4.602 4.515 4.515 238,940 -0.07(-1.50%)
Apr 03, 2003 4.608 4.611 4.553 4.583 274,219 -0.01(-0.27%)
Apr 02, 2003 4.577 4.603 4.560 4.596 313,909 +0.02(+0.35%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.