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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 5.028 5.028 4.882 4.896 734,529 -0.14(-2.82%)
Jul 30, 2003 4.952 5.038 4.939 5.038 287,899 +0.05(+1.07%)
Jul 29, 2003 4.964 4.986 4.945 4.985 273,322 +0.04(+0.85%)
Jul 28, 2003 5.007 5.013 4.939 4.943 430,837 -0.06(-1.11%)
Jul 25, 2003 5.011 5.011 4.976 4.998 237,689 -0.01(-0.15%)
Jul 24, 2003 4.980 5.007 4.964 5.006 241,333 +0.06(+1.15%)
Jul 23, 2003 5.007 5.007 4.948 4.949 243,763 -0.03(-0.69%)
Jul 22, 2003 4.961 4.985 4.952 4.984 282,230 +0.05(+1.08%)
Jul 21, 2003 4.939 4.969 4.906 4.931 218,253 +0.00(+0.08%)
Jul 18, 2003 4.917 4.994 4.917 4.927 251,861 +0.00(+0.10%)
Jul 17, 2003 4.982 5.002 4.916 4.922 316,244 -0.05(-1.09%)
Jul 16, 2003 5.016 5.023 4.970 4.976 423,953 -0.03(-0.54%)
Jul 15, 2003 5.032 5.034 4.991 5.003 288,304 -0.03(-0.56%)
Jul 14, 2003 5.005 5.032 4.994 5.032 375,768 +0.07(+1.32%)
Jul 11, 2003 4.934 4.975 4.929 4.966 394,799 +0.05(+1.11%)
Jul 10, 2003 4.964 4.964 4.897 4.912 495,625 -0.06(-1.29%)
Jul 09, 2003 5.016 5.016 4.918 4.976 466,470 -0.05(-1.06%)
Jul 08, 2003 4.939 5.029 4.939 5.029 423,144 +0.06(+1.29%)
Jul 07, 2003 4.915 4.994 4.892 4.965 1,098,149 +0.03(+0.58%)
Jul 03, 2003 4.912 4.937 4.877 4.937 277,776 +0.02(+0.33%)
Jul 02, 2003 4.756 4.921 4.756 4.921 849,932 +0.15(+3.08%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.