Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Realty Income Corp (NY: O )

53.32 -0.94 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 4.065 4.170 4.065 4.167 440,960 +0.11(+2.83%)
Apr 29, 2002 4.022 4.056 4.019 4.053 1,700,674 -0.00(-0.12%)
Apr 26, 2002 4.069 4.075 4.040 4.058 269,678 -0.02(-0.54%)
Apr 25, 2002 4.025 4.087 4.013 4.080 248,217 +0.08(+1.94%)
Apr 24, 2002 4.032 4.050 3.992 4.002 265,629 +0.00(+0.03%)
Apr 23, 2002 4.106 4.106 3.982 4.001 458,372 -0.04(-0.98%)
Apr 22, 2002 4.025 4.040 4.013 4.040 270,488 +0.00(+0.09%)
Apr 19, 2002 4.076 4.100 4.030 4.037 196,792 -0.04(-1.03%)
Apr 18, 2002 4.007 4.082 4.007 4.079 419,904 +0.07(+1.79%)
Apr 17, 2002 4.161 4.161 3.964 4.007 721,166 -0.16(-3.94%)
Apr 16, 2002 4.217 4.223 4.153 4.171 466,065 -0.03(-0.65%)
Apr 15, 2002 4.279 4.290 4.180 4.198 304,501 -0.08(-1.88%)
Apr 12, 2002 4.211 4.279 4.201 4.279 338,920 +0.07(+1.73%)
Apr 11, 2002 4.205 4.229 4.198 4.206 251,456 -0.01(-0.18%)
Apr 10, 2002 4.192 4.239 4.161 4.213 446,224 +0.04(+1.01%)
Apr 09, 2002 4.087 4.229 4.087 4.171 361,595 +0.07(+1.62%)
Apr 08, 2002 4.067 4.106 4.038 4.104 261,984 +0.03(+0.73%)
Apr 05, 2002 4.100 4.100 4.069 4.075 540,166 -0.02(-0.60%)
Apr 04, 2002 4.118 4.118 4.080 4.100 353,902 +0.00(+0.06%)
Apr 03, 2002 4.106 4.106 4.083 4.097 218,253 -0.00(-0.06%)
Apr 02, 2002 4.100 4.112 4.081 4.100 204,485 +0.01(+0.24%)
Apr 01, 2002 4.050 4.174 4.021 4.090 291,139 -0.01(-0.24%)
Mar 29, 2002 4.072 4.101 4.069 4.100 289,519 +0.00(+0.00%)
Mar 28, 2002 4.072 4.101 4.069 4.100 289,519 +0.03(+0.76%)
Mar 27, 2002 4.056 4.074 4.039 4.069 301,262 +0.01(+0.15%)
Mar 26, 2002 4.013 4.063 4.002 4.063 200,841 +0.04(+0.92%)
Mar 25, 2002 4.025 4.027 3.982 4.025 216,228 +0.01(+0.22%)
Mar 22, 2002 3.979 4.050 3.979 4.017 273,322 +0.03(+0.74%)
Mar 21, 2002 3.964 3.987 3.951 3.987 185,049 +0.01(+0.28%)
Mar 20, 2002 4.000 4.001 3.958 3.976 176,951 -0.04(-0.92%)
Mar 19, 2002 4.007 4.022 3.997 4.013 287,899 +0.01(+0.15%)
Mar 18, 2002 3.979 4.007 3.951 4.007 243,763 +0.05(+1.25%)
Mar 15, 2002 3.914 3.970 3.914 3.958 418,284 +0.01(+0.31%)
Mar 14, 2002 3.950 3.951 3.942 3.945 237,689 -0.00(-0.13%)
Mar 13, 2002 3.945 3.950 3.927 3.950 193,148 +0.00(+0.13%)
Mar 12, 2002 3.951 3.953 3.935 3.945 203,271 -0.00(-0.13%)
Mar 11, 2002 3.958 3.961 3.929 3.950 191,933 -0.01(-0.19%)
Mar 08, 2002 3.939 3.958 3.927 3.958 201,651 +0.02(+0.47%)
Mar 07, 2002 3.951 3.970 3.914 3.939 354,712 -0.02(-0.62%)
Mar 06, 2002 3.958 3.974 3.933 3.964 193,957 -0.01(-0.31%)
Mar 05, 2002 3.950 3.988 3.937 3.976 327,177 +0.03(+0.81%)
Mar 04, 2002 3.914 3.945 3.896 3.944 350,662 +0.07(+1.72%)
Mar 01, 2002 3.822 3.877 3.809 3.877 404,112 +0.06(+1.62%)
Feb 28, 2002 3.853 3.859 3.762 3.816 1,247,161 -0.09(-2.34%)
Feb 27, 2002 3.933 3.933 3.887 3.907 300,857 -0.03(-0.82%)
Feb 26, 2002 3.945 3.949 3.918 3.939 271,703 +0.01(+0.16%)
Feb 25, 2002 3.914 3.948 3.902 3.933 379,412 +0.01(+0.38%)
Feb 22, 2002 3.866 3.939 3.866 3.918 319,483 +0.05(+1.37%)
Feb 21, 2002 3.921 3.927 3.865 3.865 262,389 -0.05(-1.39%)
Feb 20, 2002 3.921 3.921 3.886 3.919 371,718 +0.01(+0.19%)
Feb 19, 2002 3.939 3.945 3.896 3.912 235,259 -0.02(-0.53%)
Feb 18, 2002 3.890 3.943 3.890 3.933 326,367 +0.00(+0.00%)
Feb 15, 2002 3.890 3.943 3.890 3.933 326,367 +0.04(+1.08%)
Feb 14, 2002 3.948 3.949 3.890 3.891 285,470 -0.05(-1.38%)
Feb 13, 2002 3.921 3.945 3.914 3.945 246,597 +0.01(+0.19%)
Feb 12, 2002 3.914 3.948 3.890 3.938 273,727 +0.00(+0.09%)
Feb 11, 2002 3.921 3.945 3.914 3.934 396,419 +0.03(+0.73%)
Feb 08, 2002 3.828 3.908 3.816 3.906 320,698 +0.08(+2.20%)
Feb 07, 2002 3.822 3.834 3.799 3.822 296,403 -0.00(-0.10%)
Feb 06, 2002 3.828 3.838 3.779 3.825 253,886 +0.00(+0.00%)
Feb 05, 2002 3.853 3.853 3.809 3.825 257,935 -0.01(-0.39%)
Feb 04, 2002 3.803 3.859 3.797 3.840 247,002 +0.06(+1.47%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.