Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

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

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

12.82 -0.08 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.896 3.919 3.866 3.919 58,042 +0.04(+0.97%)
May 29, 2003 3.947 3.947 3.879 3.881 61,620 -0.07(-1.66%)
May 28, 2003 3.949 3.952 3.924 3.947 84,280 +0.01(+0.32%)
May 27, 2003 3.944 3.944 3.879 3.934 98,990 +0.00(+0.00%)
May 23, 2003 3.916 3.937 3.899 3.934 43,333 +0.03(+0.64%)
May 22, 2003 3.894 3.909 3.856 3.909 98,592 +0.02(+0.45%)
May 21, 2003 3.906 3.919 3.891 3.891 64,403 +0.00(+0.00%)
May 20, 2003 3.916 3.916 3.884 3.891 71,161 -0.02(-0.51%)
May 19, 2003 3.874 3.929 3.874 3.911 47,308 +0.04(+0.97%)
May 16, 2003 3.879 3.899 3.859 3.874 33,791 +0.00(+0.07%)
May 15, 2003 3.881 3.889 3.854 3.871 62,017 -0.01(-0.26%)
May 14, 2003 3.861 3.889 3.851 3.881 62,415 +0.01(+0.26%)
May 13, 2003 3.874 3.874 3.823 3.871 64,403 +0.01(+0.26%)
May 12, 2003 3.886 3.896 3.851 3.861 73,546 +0.00(+0.00%)
May 09, 2003 3.874 3.896 3.836 3.861 72,751 +0.01(+0.26%)
May 08, 2003 3.844 3.874 3.838 3.851 78,317 -0.02(-0.46%)
May 07, 2003 3.861 3.886 3.844 3.869 91,834 +0.03(+0.65%)
May 06, 2003 3.786 3.844 3.786 3.844 63,210 +0.05(+1.39%)
May 05, 2003 3.836 3.861 3.788 3.791 50,886 -0.03(-0.86%)
May 02, 2003 3.831 3.833 3.816 3.823 62,415 -0.01(-0.20%)
May 01, 2003 3.811 3.833 3.811 3.831 81,497 +0.03(+0.86%)
Apr 30, 2003 3.773 3.798 3.771 3.798 67,583 +0.01(+0.33%)
Apr 29, 2003 3.763 3.793 3.763 3.786 18,287 +0.02(+0.47%)
Apr 28, 2003 3.783 3.783 3.763 3.768 22,262 -0.00(-0.07%)
Apr 25, 2003 3.778 3.778 3.753 3.771 59,235 -0.01(-0.13%)
Apr 24, 2003 3.771 3.778 3.745 3.776 31,406 +0.01(+0.27%)
Apr 23, 2003 3.753 3.768 3.728 3.766 28,226 +0.02(+0.47%)
Apr 22, 2003 3.710 3.755 3.705 3.748 29,021 +0.03(+0.68%)
Apr 21, 2003 3.748 3.748 3.685 3.723 69,571 -0.03(-0.67%)
Apr 17, 2003 3.748 3.761 3.725 3.748 39,357 +0.01(+0.27%)
Apr 16, 2003 3.748 3.768 3.713 3.738 91,039 -0.03(-0.73%)
Apr 15, 2003 3.723 3.768 3.723 3.766 49,296 +0.06(+1.49%)
Apr 14, 2003 3.761 3.781 3.698 3.710 80,305 -0.06(-1.54%)
Apr 11, 2003 3.718 3.771 3.718 3.768 40,152 +0.03(+0.88%)
Apr 10, 2003 3.743 3.743 3.720 3.735 40,152 -0.01(-0.20%)
Apr 09, 2003 3.703 3.743 3.703 3.743 45,320 +0.05(+1.22%)
Apr 08, 2003 3.710 3.723 3.698 3.698 29,418 -0.03(-0.88%)
Apr 07, 2003 3.748 3.768 3.710 3.730 29,418 -0.01(-0.13%)
Apr 04, 2003 3.718 3.735 3.715 3.735 25,443 +0.04(+0.95%)
Apr 03, 2003 3.708 3.723 3.690 3.700 22,262 +0.02(+0.41%)
Apr 02, 2003 3.720 3.758 3.685 3.685 54,464 -0.02(-0.61%)
Apr 01, 2003 3.700 3.720 3.683 3.708 39,755 +0.00(+0.07%)
Mar 31, 2003 3.675 3.773 3.672 3.705 164,586 +0.05(+1.24%)
Mar 28, 2003 3.647 3.660 3.647 3.660 67,981 +0.01(+0.28%)
Mar 27, 2003 3.647 3.655 3.647 3.650 40,947 -0.01(-0.27%)
Mar 26, 2003 3.660 3.670 3.630 3.660 44,923 -0.01(-0.34%)
Mar 25, 2003 3.635 3.675 3.612 3.672 65,595 +0.02(+0.62%)
Mar 24, 2003 3.647 3.678 3.647 3.650 44,923 +0.00(+0.07%)
Mar 21, 2003 3.645 3.657 3.645 3.647 42,537 +0.01(+0.21%)
Mar 20, 2003 3.647 3.660 3.622 3.640 49,693 +0.02(+0.49%)
Mar 19, 2003 3.610 3.655 3.597 3.622 34,984 +0.00(+0.00%)
Mar 18, 2003 3.572 3.622 3.572 3.622 70,366 +0.04(+0.98%)
Mar 17, 2003 3.589 3.647 3.547 3.587 91,039 -0.00(-0.07%)
Mar 14, 2003 3.622 3.632 3.584 3.589 40,947 -0.03(-0.90%)
Mar 13, 2003 3.584 3.632 3.584 3.622 33,791 +0.04(+1.05%)
Mar 12, 2003 3.584 3.622 3.559 3.584 136,359 +0.00(+0.00%)
Mar 11, 2003 3.584 3.584 3.542 3.584 46,115 -0.03(-0.70%)
Mar 10, 2003 3.584 3.615 3.572 3.610 32,996 +0.03(+0.77%)
Mar 07, 2003 3.572 3.610 3.547 3.582 68,378 +0.03(+0.71%)
Mar 06, 2003 3.572 3.572 3.557 3.557 25,443 -0.02(-0.42%)
Mar 05, 2003 3.569 3.572 3.567 3.572 23,853 +0.01(+0.14%)
Mar 04, 2003 3.597 3.600 3.547 3.567 48,898 -0.01(-0.14%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.