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 )

11.59 +0.18 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 28, 2018 7.864 7.897 7.851 7.877 402,307 +0.00(+0.00%)
Sep 27, 2018 7.787 7.916 7.774 7.877 184,628 +0.01(+0.16%)
Sep 26, 2018 7.871 7.916 7.864 7.864 139,801 -0.04(-0.49%)
Sep 25, 2018 7.897 7.968 7.895 7.903 125,069 -0.01(-0.16%)
Sep 24, 2018 7.987 7.994 7.877 7.916 150,696 -0.12(-1.45%)
Sep 21, 2018 8.007 8.084 8.007 8.033 99,804 +0.01(+0.08%)
Sep 20, 2018 8.026 8.050 8.007 8.026 114,977 +0.03(+0.32%)
Sep 19, 2018 8.097 8.104 7.987 8.000 97,655 -0.11(-1.36%)
Sep 18, 2018 8.156 8.156 8.091 8.110 112,312 -0.04(-0.48%)
Sep 17, 2018 8.239 8.271 8.143 8.149 173,606 -0.09(-1.09%)
Sep 14, 2018 8.252 8.323 8.213 8.239 79,915 -0.03(-0.39%)
Sep 13, 2018 8.258 8.323 8.258 8.271 90,217 +0.03(+0.39%)
Sep 12, 2018 8.303 8.329 8.233 8.239 81,544 -0.06(-0.77%)
Sep 11, 2018 8.271 8.303 8.201 8.303 80,756 +0.03(+0.39%)
Sep 10, 2018 8.303 8.304 8.246 8.271 86,175 +0.03(+0.31%)
Sep 07, 2018 8.361 8.387 8.201 8.246 74,162 -0.13(-1.54%)
Sep 06, 2018 8.426 8.426 8.361 8.374 57,027 +0.01(+0.08%)
Sep 05, 2018 8.419 8.426 8.358 8.368 65,566 -0.04(-0.46%)
Sep 04, 2018 8.374 8.426 8.361 8.406 84,527 +0.06(+0.72%)
Aug 31, 2018 8.347 8.347 8.347 0 -0.01(-0.10%)
Aug 30, 2018 8.381 8.426 8.316 8.355 94,085 +0.00(+0.03%)
Aug 29, 2018 8.323 8.361 8.316 8.352 76,656 +0.04(+0.43%)
Aug 28, 2018 8.316 8.317 8.291 8.316 37,296 +0.03(+0.39%)
Aug 27, 2018 8.342 8.355 8.284 8.284 79,811 -0.04(-0.46%)
Aug 24, 2018 8.361 8.361 8.316 8.323 102,304 -0.03(-0.38%)
Aug 23, 2018 8.336 8.355 8.316 8.355 61,541 +0.02(+0.21%)
Aug 22, 2018 8.316 8.342 8.275 8.337 82,067 -0.00(-0.06%)
Aug 21, 2018 8.297 8.350 8.267 8.342 79,338 +0.05(+0.62%)
Aug 20, 2018 8.207 8.303 8.201 8.291 84,704 +0.09(+1.09%)
Aug 17, 2018 8.163 8.207 8.163 8.201 67,113 +0.01(+0.16%)
Aug 16, 2018 8.124 8.201 8.112 8.188 54,847 +0.06(+0.71%)
Aug 15, 2018 8.105 8.137 8.103 8.131 80,009 +0.02(+0.24%)
Aug 14, 2018 8.080 8.118 8.073 8.112 77,418 +0.04(+0.48%)
Aug 13, 2018 8.048 8.075 7.997 8.073 86,074 +0.04(+0.48%)
Aug 10, 2018 8.112 8.112 8.028 8.035 48,653 -0.04(-0.56%)
Aug 09, 2018 8.073 8.098 8.056 8.080 42,255 +0.03(+0.40%)
Aug 08, 2018 8.105 8.105 7.997 8.048 61,589 -0.03(-0.40%)
Aug 07, 2018 8.086 8.105 8.054 8.080 67,661 +0.01(+0.16%)
Aug 06, 2018 8.060 8.105 8.054 8.067 84,762 +0.01(+0.08%)
Aug 03, 2018 8.009 8.073 7.984 8.060 87,607 +0.08(+0.96%)
Aug 02, 2018 8.035 8.060 7.971 7.984 117,777 -0.04(-0.56%)
Aug 01, 2018 7.997 8.035 7.949 8.028 111,692 +0.03(+0.40%)
Jul 31, 2018 7.945 8.048 7.923 7.997 125,197 +0.09(+1.13%)
Jul 30, 2018 8.060 8.124 7.894 7.907 128,051 -0.14(-1.75%)
Jul 27, 2018 8.080 8.150 8.022 8.048 69,147 -0.01(-0.08%)
Jul 26, 2018 8.086 8.124 8.054 8.054 69,881 -0.04(-0.47%)
Jul 25, 2018 8.073 8.099 8.044 8.092 33,520 +0.03(+0.40%)
Jul 24, 2018 8.067 8.080 8.028 8.060 110,761 +0.01(+0.16%)
Jul 23, 2018 8.009 8.048 7.990 8.048 53,395 +0.04(+0.56%)
Jul 20, 2018 8.054 8.059 7.965 8.003 118,054 -0.06(-0.69%)
Jul 19, 2018 7.945 8.092 7.914 8.059 87,227 +0.13(+1.67%)
Jul 18, 2018 7.952 7.952 7.907 7.926 85,520 -0.01(-0.08%)
Jul 17, 2018 7.843 7.958 7.843 7.933 117,258 +0.03(+0.40%)
Jul 16, 2018 8.002 8.040 7.875 7.901 148,307 -0.10(-1.27%)
Jul 13, 2018 8.015 8.059 7.977 8.002 64,029 -0.03(-0.32%)
Jul 12, 2018 8.021 8.066 8.002 8.028 55,158 +0.04(+0.56%)
Jul 11, 2018 8.091 8.091 7.983 7.983 143,956 -0.11(-1.41%)
Jul 10, 2018 8.072 8.098 8.040 8.098 60,806 +0.06(+0.71%)
Jul 09, 2018 8.104 8.104 8.009 8.040 87,008 -0.04(-0.47%)
Jul 06, 2018 8.066 8.098 8.053 8.078 109,977 +0.02(+0.24%)
Jul 05, 2018 8.091 8.091 8.034 8.059 130,768 -0.00(-0.04%)
Jul 03, 2018 8.063 8.063 8.063 0 +0.11(+1.41%)
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.