Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Realty Income Corp (NY: O )

57.51 +1.13 (+2.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
May 29, 2009 10.36 10.36 9.966 10.16 4,543,573 -0.03(-0.33%)
May 28, 2009 10.23 10.25 9.890 10.20 2,979,073 +0.21(+2.07%)
May 27, 2009 10.34 10.40 9.911 9.990 3,849,037 -0.36(-3.45%)
May 26, 2009 9.816 10.43 9.760 10.35 4,986,176 +0.51(+5.16%)
May 22, 2009 9.990 10.26 9.831 9.840 2,632,761 -0.35(-3.42%)
May 21, 2009 9.774 10.24 9.718 10.19 3,783,968 +0.34(+3.44%)
May 20, 2009 9.906 10.16 9.826 9.849 4,352,015 -0.02(-0.19%)
May 19, 2009 9.948 10.16 9.859 9.868 4,409,465 -0.21(-2.10%)
May 18, 2009 9.539 10.14 9.515 10.08 6,018,189 +0.62(+6.56%)
May 15, 2009 9.816 9.859 9.327 9.459 5,695,359 -0.39(-3.96%)
May 14, 2009 9.610 10.01 9.464 9.849 5,524,465 +0.20(+2.10%)
May 13, 2009 9.981 10.01 9.586 9.647 5,345,333 -0.45(-4.43%)
May 12, 2009 10.09 10.34 9.812 10.09 3,979,602 +0.07(+0.70%)
May 11, 2009 10.22 10.35 9.995 10.02 4,795,920 -0.41(-3.92%)
May 08, 2009 10.11 10.47 10.09 10.43 6,409,766 +0.46(+4.59%)
May 07, 2009 10.76 10.77 9.915 9.975 6,967,938 -0.62(-5.83%)
May 06, 2009 10.24 10.68 10.08 10.59 6,972,059 +0.48(+4.74%)
May 05, 2009 10.46 10.56 10.04 10.11 4,711,075 -0.44(-4.15%)
May 04, 2009 10.26 10.59 10.26 10.55 6,720,427 +0.63(+6.30%)
May 01, 2009 10.45 10.45 9.807 9.925 4,715,848 -0.58(-5.51%)
Apr 30, 2009 10.63 10.93 10.43 10.50 8,162,561 -0.05(-0.49%)
Apr 29, 2009 10.44 10.69 10.26 10.55 7,531,683 +0.34(+3.35%)
Apr 28, 2009 9.974 10.35 9.876 10.21 5,237,910 +0.13(+1.25%)
Apr 27, 2009 10.34 10.43 9.886 10.09 6,116,373 -0.38(-3.66%)
Apr 24, 2009 10.21 10.67 10.08 10.47 8,333,501 +0.25(+2.47%)
Apr 23, 2009 10.01 10.26 9.773 10.22 5,460,004 +0.25(+2.53%)
Apr 22, 2009 10.10 10.46 9.801 9.965 9,590,491 -0.30(-2.91%)
Apr 21, 2009 9.264 10.31 9.119 10.26 9,461,721 +0.90(+9.64%)
Apr 20, 2009 10.07 10.17 9.301 9.362 8,005,198 -0.92(-8.95%)
Apr 17, 2009 10.28 10.51 10.01 10.28 7,238,562 +0.03(+0.32%)
Apr 16, 2009 9.960 10.61 9.642 10.25 8,140,093 +0.27(+2.72%)
Apr 15, 2009 9.339 10.05 9.114 9.979 7,779,257 +0.50(+5.28%)
Apr 14, 2009 9.998 10.05 9.409 9.479 6,107,875 -0.66(-6.50%)
Apr 13, 2009 10.23 10.27 9.745 10.14 7,136,384 -0.15(-1.50%)
Apr 09, 2009 9.558 10.31 9.488 10.29 7,868,559 +1.14(+12.46%)
Apr 08, 2009 9.105 9.250 8.890 9.152 5,280,785 +0.15(+1.71%)
Apr 07, 2009 9.512 9.582 8.960 8.997 6,228,558 -0.75(-7.72%)
Apr 06, 2009 9.811 9.853 9.493 9.750 6,069,369 -0.22(-2.20%)
Apr 03, 2009 9.306 9.998 9.152 9.970 7,230,539 +0.63(+6.76%)
Apr 02, 2009 8.997 9.404 8.829 9.339 8,711,625 +0.51(+5.83%)
Apr 01, 2009 8.577 8.923 8.348 8.825 6,663,226 +0.03(+0.32%)
Mar 31, 2009 8.189 8.806 8.180 8.796 9,140,523 +0.75(+9.29%)
Mar 30, 2009 8.338 8.338 8.025 8.049 4,960,137 -0.59(-6.78%)
Mar 26, 2009 8.198 8.639 7.952 8.634 6,879,071 +0.51(+6.22%)
Mar 25, 2009 8.119 8.393 7.655 8.128 6,496,293 +0.09(+1.15%)
Mar 24, 2009 8.462 8.676 7.961 8.036 7,194,159 -0.58(-6.68%)
Mar 23, 2009 7.817 8.629 7.817 8.611 9,451,549 +1.16(+15.57%)
Mar 20, 2009 7.920 7.998 7.442 7.451 5,751,111 -0.43(-5.42%)
Mar 19, 2009 8.258 8.328 7.855 7.878 8,708,150 -0.33(-4.07%)
Mar 18, 2009 7.720 8.258 7.474 8.212 8,403,665 +0.43(+5.48%)
Mar 17, 2009 7.261 7.804 7.200 7.785 7,936,064 +0.51(+6.95%)
Mar 16, 2009 7.910 7.971 7.247 7.279 7,034,157 -0.51(-6.55%)
Mar 13, 2009 7.827 7.929 7.562 7.790 0 -0.17(-2.10%)
Mar 12, 2009 7.576 8.003 7.446 7.957 8,370,907 +0.36(+4.70%)
Mar 11, 2009 7.864 7.864 7.474 7.599 6,998,019 -0.19(-2.50%)
Mar 10, 2009 7.284 7.822 7.135 7.794 9,875,509 +0.71(+10.09%)
Mar 09, 2009 6.843 7.098 6.774 7.080 6,206,862 +0.11(+1.53%)
Mar 06, 2009 7.326 7.409 6.611 6.973 0 -0.28(-3.84%)
Mar 05, 2009 7.618 7.748 7.149 7.251 9,187,244 -0.58(-7.46%)
Mar 04, 2009 7.901 7.975 7.618 7.836 6,461,325 +0.01(+0.12%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.