Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Realty Income Corp (NY: O )

53.23 +0.99 (+1.90%)

Streaming Delayed Price Updated: 1:28 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.915	4.952	4.900	4.933	499,674	+0.02(+0.50%)
May 27, 2004	4.964	4.964	4.877	4.908	515,466	-0.03(-0.62%)
May 26, 2004	4.877	4.945	4.844	4.939	574,989	+0.06(+1.32%)
May 25, 2004	4.779	4.876	4.774	4.875	449,059	+0.06(+1.23%)
May 24, 2004	4.754	4.816	4.754	4.816	455,132	+0.04(+0.91%)
May 21, 2004	4.728	4.785	4.728	4.773	421,119	+0.04(+0.91%)
May 20, 2004	4.635	4.731	4.635	4.729	394,799	+0.11(+2.32%)
May 19, 2004	4.806	4.822	4.622	4.622	491,980	-0.15(-3.21%)
May 18, 2004	4.685	4.775	4.659	4.775	541,381	+0.12(+2.60%)
May 17, 2004	4.684	4.693	4.597	4.654	979,507	-0.03(-0.63%)
May 14, 2004	4.661	4.717	4.600	4.684	362,000	+0.07(+1.55%)
May 13, 2004	4.544	4.649	4.544	4.612	1,106,653	+0.02(+0.48%)
May 12, 2004	4.593	4.601	4.519	4.590	424,358	+0.02(+0.49%)
May 11, 2004	4.451	4.626	4.451	4.568	880,301	+0.09(+2.04%)
May 10, 2004	4.569	4.572	4.367	4.476	1,501,452	-0.08(-1.79%)
May 07, 2004	4.744	4.744	4.558	4.558	1,229,344	-0.22(-4.70%)
May 06, 2004	4.766	4.791	4.666	4.782	689,178	+0.00(+0.08%)
May 05, 2004	4.850	4.853	4.779	4.779	545,025	-0.04(-0.90%)
May 04, 2004	4.765	4.876	4.765	4.822	970,599	+0.03(+0.54%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Realty Income Corp (NY: O )

Historical Prices