Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

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

Realty Income Corp (NY: O )

59.37 -1.11 (-1.84%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.666 9.683 9.603 9.608 682,276 -0.08(-0.83%)
Dec 29, 2005 9.803 9.821 9.674 9.688 562,113 -0.14(-1.45%)
Dec 28, 2005 9.879 9.883 9.781 9.830 419,897 -0.05(-0.49%)
Dec 27, 2005 9.923 9.959 9.830 9.879 569,764 -0.01(-0.13%)
Dec 23, 2005 9.906 9.946 9.870 9.892 539,610 -0.01(-0.09%)
Dec 22, 2005 9.839 9.906 9.768 9.901 873,998 +0.09(+0.91%)
Dec 21, 2005 9.821 9.843 9.777 9.812 569,314 +0.04(+0.41%)
Dec 20, 2005 9.817 9.834 9.666 9.772 538,485 -0.03(-0.32%)
Dec 19, 2005 9.901 9.910 9.754 9.803 592,041 -0.12(-1.21%)
Dec 16, 2005 9.923 9.990 9.857 9.923 605,093 +0.07(+0.72%)
Dec 15, 2005 9.861 9.928 9.821 9.852 801,765 +0.00(+0.05%)
Dec 14, 2005 9.857 9.968 9.786 9.848 681,601 +0.01(+0.09%)
Dec 13, 2005 9.821 9.879 9.710 9.839 792,764 +0.02(+0.23%)
Dec 12, 2005 9.870 9.919 9.786 9.817 490,780 -0.08(-0.85%)
Dec 09, 2005 9.772 9.919 9.728 9.901 526,559 +0.10(+1.04%)
Dec 08, 2005 9.834 9.981 9.728 9.799 807,390 -0.04(-0.36%)
Dec 07, 2005 9.954 10.02 9.803 9.834 527,459 -0.12(-1.25%)
Dec 06, 2005 9.986 10.13 9.941 9.959 683,176 -0.04(-0.40%)
Dec 05, 2005 10.04 10.07 9.954 9.999 454,326 -0.11(-1.06%)
Dec 02, 2005 10.18 10.18 10.04 10.11 349,464 -0.08(-0.79%)
Dec 01, 2005 10.09 10.19 10.02 10.19 637,946 +0.12(+1.24%)
Nov 30, 2005 10.06 10.14 9.959 10.06 1,092,272 -0.03(-0.26%)
Nov 29, 2005 10.07 10.15 10.04 10.09 533,535 -0.01(-0.09%)
Nov 28, 2005 10.31 10.33 10.10 10.10 696,903 -0.24(-2.28%)
Nov 25, 2005 10.30 10.35 10.28 10.33 178,220 +0.00(+0.00%)
Nov 23, 2005 10.20 10.34 10.18 10.33 382,092 +0.07(+0.65%)
Nov 22, 2005 10.13 10.27 10.07 10.27 794,789 +0.12(+1.14%)
Nov 21, 2005 10.19 10.19 10.06 10.15 583,940 -0.02(-0.17%)
Nov 18, 2005 10.11 10.18 10.07 10.17 487,629 +0.03(+0.31%)
Nov 17, 2005 9.866 10.15 9.866 10.14 527,459 +0.16(+1.60%)
Nov 16, 2005 9.968 10.04 9.928 9.977 780,162 -0.04(-0.35%)
Nov 15, 2005 9.954 10.10 9.941 10.01 787,363 +0.06(+0.58%)
Nov 14, 2005 10.09 10.15 9.892 9.954 674,850 -0.10(-1.02%)
Nov 11, 2005 10.03 10.06 9.946 10.06 337,312 +0.03(+0.27%)
Nov 10, 2005 9.866 10.06 9.799 10.03 601,717 +0.13(+1.35%)
Nov 09, 2005 9.808 9.972 9.790 9.897 529,034 +0.09(+0.91%)
Nov 08, 2005 9.843 9.848 9.754 9.808 601,717 -0.08(-0.85%)
Nov 07, 2005 9.826 9.941 9.777 9.892 853,295 +0.07(+0.72%)
Nov 04, 2005 9.772 9.861 9.697 9.821 852,170 +0.05(+0.55%)
Nov 03, 2005 9.866 9.968 9.759 9.768 750,909 -0.05(-0.54%)
Nov 02, 2005 9.710 9.866 9.657 9.821 739,658 +0.20(+2.03%)
Nov 01, 2005 9.808 9.986 9.594 9.626 999,562 -0.27(-2.74%)
Oct 31, 2005 9.688 9.963 9.688 9.897 1,263,967 +0.24(+2.53%)
Oct 28, 2005 9.466 9.652 9.417 9.652 786,013 +0.23(+2.45%)
Oct 27, 2005 9.666 9.732 9.399 9.421 589,566 -0.25(-2.57%)
Oct 26, 2005 9.799 9.839 9.666 9.670 516,208 -0.13(-1.36%)
Oct 25, 2005 9.901 9.946 9.781 9.803 434,973 -0.14(-1.43%)
Oct 24, 2005 9.888 9.959 9.843 9.946 541,185 +0.12(+1.18%)
Oct 21, 2005 9.714 9.901 9.701 9.830 384,568 +0.12(+1.28%)
Oct 20, 2005 9.932 9.932 9.652 9.706 464,902 -0.23(-2.28%)
Oct 19, 2005 9.692 9.932 9.599 9.932 664,949 +0.19(+1.92%)
Oct 18, 2005 9.786 9.888 9.737 9.746 569,539 -0.05(-0.54%)
Oct 17, 2005 9.852 9.852 9.732 9.799 469,627 -0.01(-0.14%)
Oct 14, 2005 9.706 9.870 9.630 9.812 570,439 +0.23(+2.36%)
Oct 13, 2005 9.386 9.630 9.386 9.586 678,001 +0.12(+1.22%)
Oct 12, 2005 9.710 9.723 9.368 9.470 1,436,111 -0.24(-2.47%)
Oct 11, 2005 9.790 9.843 9.621 9.710 848,795 -0.09(-0.95%)
Oct 10, 2005 10.01 10.03 9.781 9.803 469,402 -0.19(-1.87%)
Oct 07, 2005 10.10 10.11 9.848 9.990 636,146 -0.06(-0.58%)
Oct 06, 2005 10.08 10.14 9.821 10.05 1,071,795 -0.08(-0.79%)
Oct 05, 2005 10.31 10.34 10.11 10.13 576,289 -0.19(-1.85%)
Oct 04, 2005 10.50 10.55 10.32 10.32 481,779 -0.27(-2.52%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.