Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Cohen & Steers Total Return Realty Fund, Inc. (NY: RFI )

11.65 +0.06 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 7.601 7.614 7.502 7.559 157,772 -0.04(-0.48%)
Oct 30, 2017 7.565 7.601 7.548 7.595 108,317 +0.05(+0.64%)
Oct 27, 2017 7.475 7.559 7.469 7.547 131,897 +0.09(+1.21%)
Oct 26, 2017 7.529 7.529 7.445 7.457 104,497 -0.04(-0.48%)
Oct 25, 2017 7.541 7.553 7.481 7.493 149,148 -0.05(-0.72%)
Oct 24, 2017 7.583 7.632 7.535 7.547 108,682 -0.02(-0.32%)
Oct 23, 2017 7.613 7.652 7.553 7.571 159,537 -0.04(-0.55%)
Oct 20, 2017 7.662 7.668 7.607 7.613 85,761 -0.04(-0.55%)
Oct 19, 2017 7.638 7.662 7.616 7.656 62,241 +0.02(+0.32%)
Oct 18, 2017 7.686 7.686 7.607 7.632 76,500 -0.05(-0.71%)
Oct 17, 2017 7.668 7.686 7.629 7.686 68,542 +0.03(+0.39%)
Oct 16, 2017 7.638 7.662 7.638 7.656 67,979 +0.02(+0.24%)
Oct 13, 2017 7.656 7.656 7.638 7.638 74,538 +0.01(+0.16%)
Oct 12, 2017 7.554 7.644 7.554 7.626 109,203 +0.04(+0.55%)
Oct 11, 2017 7.578 7.625 7.560 7.584 96,065 +0.02(+0.32%)
Oct 10, 2017 7.584 7.608 7.560 7.560 88,821 +0.02(+0.24%)
Oct 09, 2017 7.572 7.620 7.542 7.542 114,892 +0.01(+0.08%)
Oct 06, 2017 7.512 7.554 7.482 7.536 99,476 +0.02(+0.24%)
Oct 05, 2017 7.542 7.544 7.494 7.518 110,888 +0.01(+0.08%)
Oct 04, 2017 7.488 7.542 7.464 7.512 98,231 +0.04(+0.56%)
Oct 03, 2017 7.494 7.500 7.447 7.470 96,807 -0.02(-0.32%)
Oct 02, 2017 7.488 7.518 7.464 7.494 100,828 +0.03(+0.40%)
Sep 29, 2017 7.488 7.500 7.464 7.464 102,070 -0.02(-0.24%)
Sep 28, 2017 7.476 7.500 7.440 7.482 132,184 +0.01(+0.16%)
Sep 27, 2017 7.476 7.505 7.428 7.470 117,011 -0.01(-0.16%)
Sep 26, 2017 7.446 7.524 7.446 7.482 81,375 +0.03(+0.40%)
Sep 25, 2017 7.458 7.495 7.452 7.452 126,219 -0.02(-0.24%)
Sep 22, 2017 7.494 7.512 7.464 7.470 63,502 +0.00(+0.00%)
Sep 21, 2017 7.488 7.500 7.458 7.470 101,541 -0.03(-0.40%)
Sep 20, 2017 7.542 7.542 7.458 7.500 154,620 +0.00(+0.00%)
Sep 19, 2017 7.512 7.521 7.476 7.500 167,817 -0.02(-0.24%)
Sep 18, 2017 7.506 7.542 7.452 7.518 221,770 +0.01(+0.08%)
Sep 15, 2017 7.518 7.539 7.476 7.512 95,606 -0.01(-0.08%)
Sep 14, 2017 7.524 7.524 7.464 7.518 133,008 +0.02(+0.24%)
Sep 13, 2017 7.512 7.522 7.470 7.500 153,067 -0.02(-0.24%)
Sep 12, 2017 7.589 7.589 7.494 7.518 141,364 -0.05(-0.63%)
Sep 11, 2017 7.571 7.595 7.560 7.566 106,064 +0.01(+0.16%)
Sep 08, 2017 7.571 7.595 7.542 7.554 138,609 -0.02(-0.31%)
Sep 07, 2017 7.542 7.589 7.530 7.577 194,231 +0.06(+0.79%)
Sep 06, 2017 7.548 7.560 7.518 7.518 68,005 +0.00(+0.00%)
Sep 05, 2017 7.589 7.607 7.506 7.518 132,102 -0.06(-0.79%)
Sep 01, 2017 7.589 7.625 7.572 7.577 108,972 -0.02(-0.31%)
Aug 31, 2017 7.595 7.661 7.577 7.601 100,165 +0.01(+0.16%)
Aug 30, 2017 7.548 7.589 7.536 7.589 79,255 +0.04(+0.55%)
Aug 29, 2017 7.554 7.571 7.500 7.548 76,409 -0.02(-0.24%)
Aug 28, 2017 7.560 7.601 7.560 7.566 106,474 -0.01(-0.16%)
Aug 25, 2017 7.589 7.589 7.550 7.577 64,667 +0.02(+0.24%)
Aug 24, 2017 7.601 7.601 7.548 7.560 68,199 -0.02(-0.31%)
Aug 23, 2017 7.512 7.607 7.512 7.583 95,011 +0.08(+1.11%)
Aug 22, 2017 7.488 7.536 7.464 7.500 87,110 +0.04(+0.56%)
Aug 21, 2017 7.446 7.470 7.441 7.458 61,467 +0.01(+0.08%)
Aug 18, 2017 7.470 7.506 7.446 7.452 68,439 -0.03(-0.40%)
Aug 17, 2017 7.500 7.530 7.477 7.482 106,531 -0.04(-0.48%)
Aug 16, 2017 7.464 7.518 7.458 7.518 67,333 +0.04(+0.56%)
Aug 15, 2017 7.405 7.476 7.405 7.476 82,292 +0.07(+0.96%)
Aug 14, 2017 7.446 7.505 7.405 7.405 132,857 -0.02(-0.32%)
Aug 11, 2017 7.334 7.464 7.239 7.428 330,529 +0.12(+1.62%)
Aug 10, 2017 7.440 7.440 7.304 7.310 163,738 -0.15(-1.98%)
Aug 09, 2017 7.476 7.476 7.440 7.458 143,489 -0.01(-0.08%)
Aug 08, 2017 7.488 7.499 7.452 7.464 99,028 -0.04(-0.55%)
Aug 07, 2017 7.517 7.547 7.482 7.505 141,252 -0.01(-0.08%)
Aug 04, 2017 7.559 7.559 7.511 7.511 82,749 -0.04(-0.47%)
Aug 03, 2017 7.553 7.572 7.529 7.547 77,563 +0.01(+0.16%)
Aug 02, 2017 7.606 7.606 7.511 7.535 97,271 -0.05(-0.70%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.