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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 31, 2018 7.855 7.855 7.811 7.817 77,754 -0.04(-0.48%)
May 30, 2018 7.760 7.861 7.752 7.855 92,605 +0.10(+1.30%)
May 29, 2018 7.704 7.759 7.697 7.754 95,994 +0.06(+0.74%)
May 25, 2018 7.697 7.697 7.697 0 -0.03(-0.33%)
May 24, 2018 7.710 7.722 7.666 7.722 50,537 +0.04(+0.49%)
May 23, 2018 7.666 7.729 7.666 7.685 47,950 +0.04(+0.58%)
May 22, 2018 7.672 7.685 7.640 7.640 47,272 +0.00(+0.00%)
May 21, 2018 7.603 7.684 7.584 7.640 84,909 +0.04(+0.50%)
May 18, 2018 7.622 7.622 7.584 7.603 54,729 +0.01(+0.17%)
May 17, 2018 7.634 7.634 7.571 7.590 83,866 -0.02(-0.25%)
May 16, 2018 7.672 7.672 7.596 7.609 84,928 -0.08(-1.07%)
May 15, 2018 7.710 7.710 7.647 7.691 63,057 -0.06(-0.73%)
May 14, 2018 7.785 7.798 7.742 7.748 36,645 -0.01(-0.16%)
May 11, 2018 7.867 7.867 7.760 7.760 80,473 -0.04(-0.52%)
May 10, 2018 7.767 7.835 7.741 7.801 85,676 +0.06(+0.77%)
May 09, 2018 7.698 7.741 7.698 7.741 46,008 +0.04(+0.49%)
May 08, 2018 7.741 7.741 7.679 7.704 63,486 -0.04(-0.49%)
May 07, 2018 7.723 7.741 7.698 7.741 88,392 +0.04(+0.57%)
May 04, 2018 7.660 7.723 7.660 7.698 71,465 +0.03(+0.41%)
May 03, 2018 7.698 7.710 7.660 7.666 47,192 -0.03(-0.33%)
May 02, 2018 7.704 7.710 7.622 7.691 77,394 +0.00(+0.00%)
May 01, 2018 7.616 7.704 7.616 7.691 56,491 +0.06(+0.82%)
Apr 30, 2018 7.666 7.698 7.616 7.629 69,667 -0.04(-0.49%)
Apr 27, 2018 7.566 7.666 7.566 7.666 70,247 +0.12(+1.58%)
Apr 26, 2018 7.541 7.578 7.491 7.547 81,821 +0.09(+1.18%)
Apr 25, 2018 7.459 7.503 7.459 7.459 61,874 -0.02(-0.25%)
Apr 24, 2018 7.459 7.541 7.441 7.478 103,411 +0.04(+0.59%)
Apr 23, 2018 7.459 7.482 7.390 7.434 102,881 -0.03(-0.42%)
Apr 20, 2018 7.578 7.578 7.447 7.466 128,693 -0.09(-1.16%)
Apr 19, 2018 7.641 7.666 7.541 7.553 85,441 -0.13(-1.63%)
Apr 18, 2018 7.698 7.723 7.672 7.679 60,513 -0.01(-0.16%)
Apr 17, 2018 7.597 7.716 7.597 7.691 152,045 +0.11(+1.49%)
Apr 16, 2018 7.597 7.641 7.578 7.578 68,027 -0.02(-0.25%)
Apr 13, 2018 7.578 7.628 7.572 7.597 54,718 +0.02(+0.25%)
Apr 12, 2018 7.635 7.684 7.567 7.578 78,944 -0.06(-0.73%)
Apr 11, 2018 7.641 7.703 7.626 7.635 59,958 -0.01(-0.16%)
Apr 10, 2018 7.666 7.697 7.610 7.647 64,261 +0.01(+0.08%)
Apr 09, 2018 7.603 7.681 7.585 7.641 80,086 +0.02(+0.25%)
Apr 06, 2018 7.597 7.647 7.541 7.622 111,909 +0.03(+0.41%)
Apr 05, 2018 7.597 7.628 7.560 7.591 112,656 +0.00(+0.00%)
Apr 04, 2018 7.441 7.591 7.441 7.591 134,338 +0.12(+1.67%)
Apr 03, 2018 7.448 7.479 7.367 7.466 92,489 +0.02(+0.33%)
Apr 02, 2018 7.392 7.460 7.367 7.441 163,891 +0.06(+0.84%)
Mar 29, 2018 7.379 7.379 7.379 0 +0.05(+0.68%)
Mar 28, 2018 7.236 7.395 7.236 7.329 76,882 +0.08(+1.12%)
Mar 27, 2018 7.236 7.361 7.199 7.248 125,427 -0.01(-0.09%)
Mar 26, 2018 7.292 7.429 7.236 7.255 157,373 -0.01(-0.17%)
Mar 23, 2018 7.329 7.342 7.267 7.267 173,942 -0.06(-0.85%)
Mar 22, 2018 7.398 7.431 7.329 7.329 115,455 -0.06(-0.84%)
Mar 21, 2018 7.429 7.435 7.382 7.392 100,861 -0.05(-0.67%)
Mar 20, 2018 7.479 7.510 7.429 7.441 71,933 -0.03(-0.42%)
Mar 19, 2018 7.528 7.528 7.450 7.473 71,103 -0.06(-0.82%)
Mar 16, 2018 7.528 7.547 7.510 7.534 91,443 +0.01(+0.08%)
Mar 15, 2018 7.528 7.541 7.476 7.528 73,004 +0.02(+0.25%)
Mar 14, 2018 7.485 7.516 7.466 7.510 65,868 +0.03(+0.41%)
Mar 13, 2018 7.460 7.485 7.423 7.479 88,856 +0.05(+0.67%)
Mar 12, 2018 7.510 7.528 7.392 7.429 380,343 -0.04(-0.50%)
Mar 09, 2018 7.479 7.491 7.411 7.466 89,950 +0.01(+0.08%)
Mar 08, 2018 7.473 7.504 7.423 7.460 77,420 -0.01(-0.17%)
Mar 07, 2018 7.485 7.473 88,749 +0.07(+0.92%)
Mar 06, 2018 7.417 7.417 7.337 7.405 72,299 +0.02(+0.25%)
Mar 05, 2018 7.355 7.442 7.355 7.386 128,869 +0.02(+0.25%)
Mar 02, 2018 7.398 7.411 7.332 7.367 127,437 -0.06(-0.75%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.