Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Realty Income Corp (NY: O )

54.79 -0.23 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Mar 31, 2003 4.382 4.466 4.382 4.438 578,035 -0.00(-0.03%)
Mar 28, 2003 4.462 4.519 4.439 4.439 261,022 -0.06(-1.35%)
Mar 27, 2003 4.512 4.541 4.470 4.500 304,928 -0.03(-0.69%)
Mar 26, 2003 4.547 4.555 4.495 4.531 359,308 -0.02(-0.35%)
Mar 25, 2003 4.475 4.547 4.467 4.547 365,350 +0.06(+1.33%)
Mar 24, 2003 4.587 4.587 4.413 4.487 416,910 -0.09(-2.03%)
Mar 21, 2003 4.518 4.580 4.515 4.580 487,402 +0.06(+1.29%)
Mar 20, 2003 4.456 4.522 4.387 4.522 279,148 +0.05(+1.19%)
Mar 19, 2003 4.431 4.469 4.413 4.469 331,111 +0.02(+0.56%)
Mar 18, 2003 4.425 4.450 4.382 4.444 285,996 +0.04(+0.90%)
Mar 17, 2003 4.326 4.404 4.313 4.404 346,015 +0.09(+2.10%)
Mar 14, 2003 4.347 4.347 4.292 4.313 310,165 +0.00(+0.09%)
Mar 13, 2003 4.258 4.310 4.233 4.310 271,495 +0.07(+1.61%)
Mar 12, 2003 4.220 4.241 4.192 4.241 234,839 +0.03(+0.77%)
Mar 11, 2003 4.202 4.245 4.192 4.209 352,460 +0.02(+0.53%)
Mar 10, 2003 4.289 4.289 4.186 4.187 501,098 -0.10(-2.40%)
Mar 07, 2003 4.251 4.332 4.251 4.290 422,550 +0.02(+0.47%)
Mar 06, 2003 4.359 4.359 4.258 4.270 252,160 -0.08(-1.85%)
Mar 05, 2003 4.307 4.354 4.301 4.351 246,521 +0.04(+1.01%)
Mar 04, 2003 4.320 4.351 4.294 4.307 328,292 -0.02(-0.43%)
Mar 03, 2003 4.320 4.333 4.287 4.326 264,647 +0.02(+0.55%)
Feb 28, 2003 4.289 4.342 4.289 4.302 321,444 -0.00(-0.12%)
Feb 27, 2003 4.276 4.337 4.270 4.307 488,208 -0.00(-0.03%)
Feb 26, 2003 4.295 4.316 4.284 4.308 229,200 +0.00(+0.03%)
Feb 25, 2003 4.251 4.308 4.199 4.307 431,814 +0.07(+1.70%)
Feb 24, 2003 4.289 4.289 4.222 4.235 303,317 -0.06(-1.50%)
Feb 21, 2003 4.276 4.312 4.227 4.300 302,914 +0.05(+1.29%)
Feb 20, 2003 4.258 4.261 4.215 4.245 128,899 +0.01(+0.21%)
Feb 19, 2003 4.270 4.270 4.196 4.236 268,272 +0.00(+0.03%)
Feb 18, 2003 4.189 4.239 4.178 4.235 368,170 +0.06(+1.46%)
Feb 14, 2003 4.220 4.220 4.140 4.174 476,929 -0.02(-0.50%)
Feb 13, 2003 4.121 4.196 4.121 4.196 331,917 +0.06(+1.47%)
Feb 12, 2003 4.158 4.189 4.135 4.135 272,703 -0.01(-0.30%)
Feb 11, 2003 4.227 4.227 4.124 4.147 299,692 -0.06(-1.39%)
Feb 10, 2003 4.104 4.205 4.104 4.205 316,207 +0.07(+1.71%)
Feb 07, 2003 4.161 4.189 4.135 4.135 354,071 -0.07(-1.57%)
Feb 06, 2003 4.172 4.215 4.157 4.200 286,802 +0.02(+0.39%)
Feb 05, 2003 4.164 4.219 4.164 4.184 279,148 -0.02(-0.50%)
Feb 04, 2003 4.158 4.205 4.132 4.205 252,966 +0.04(+1.07%)
Feb 03, 2003 4.189 4.203 4.158 4.161 358,905 -0.04(-1.06%)
Jan 31, 2003 4.111 4.205 4.111 4.205 351,252 +0.07(+1.68%)
Jan 30, 2003 4.162 4.176 4.135 4.136 299,289 -0.03(-0.63%)
Jan 29, 2003 4.140 4.162 4.096 4.162 326,277 +0.03(+0.72%)
Jan 28, 2003 4.100 4.132 4.080 4.132 389,519 +0.03(+0.70%)
Jan 27, 2003 4.130 4.132 4.097 4.104 393,950 -0.01(-0.18%)
Jan 24, 2003 4.164 4.164 4.104 4.111 270,287 -0.04(-0.96%)
Jan 23, 2003 4.133 4.163 4.127 4.151 282,371 +0.02(+0.48%)
Jan 22, 2003 4.110 4.160 4.110 4.131 662,626 +0.01(+0.30%)
Jan 21, 2003 4.115 4.140 4.109 4.119 497,070 +0.01(+0.18%)
Jan 17, 2003 4.168 4.171 4.101 4.111 394,756 -0.03(-0.63%)
Jan 16, 2003 4.142 4.189 4.110 4.137 518,419 +0.00(+0.06%)
Jan 15, 2003 4.168 4.198 4.104 4.135 822,139 -0.04(-0.95%)
Jan 14, 2003 4.152 4.183 4.146 4.174 402,409 +0.03(+0.84%)
Jan 13, 2003 4.183 4.202 4.140 4.140 507,946 -0.04(-1.01%)
Jan 10, 2003 4.250 4.250 4.164 4.182 468,067 -0.06(-1.52%)
Jan 09, 2003 4.249 4.251 4.218 4.246 595,356 +0.01(+0.29%)
Jan 08, 2003 4.276 4.285 4.234 4.234 337,153 -0.04(-0.99%)
Jan 07, 2003 4.369 4.369 4.270 4.276 900,285 -0.12(-2.63%)
Jan 06, 2003 4.394 4.420 4.384 4.392 491,833 -0.03(-0.62%)
Jan 03, 2003 4.375 4.436 4.361 4.419 178,445 +0.04(+0.91%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.