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 31, 2006 4.326 4.351 4.308 4.331 34,193 +0.00(+0.06%)
May 30, 2006 4.356 4.381 4.321 4.328 46,121 -0.03(-0.64%)
May 26, 2006 4.354 4.356 4.293 4.356 92,242 +0.06(+1.41%)
May 25, 2006 4.291 4.296 4.240 4.296 88,664 +0.04(+0.83%)
May 24, 2006 4.273 4.276 4.230 4.261 50,495 -0.02(-0.41%)
May 23, 2006 4.248 4.293 4.248 4.278 53,675 +0.07(+1.61%)
May 22, 2006 4.243 4.283 4.210 4.210 66,398 -0.07(-1.53%)
May 19, 2006 4.296 4.298 4.175 4.276 88,664 -0.02(-0.47%)
May 18, 2006 4.344 4.351 4.228 4.296 179,317 -0.05(-1.04%)
May 17, 2006 4.381 4.394 4.328 4.341 80,314 -0.04(-0.92%)
May 16, 2006 4.364 4.391 4.361 4.381 31,807 +0.02(+0.40%)
May 15, 2006 4.376 4.394 4.334 4.364 81,507 -0.01(-0.17%)
May 12, 2006 4.376 4.376 4.340 4.371 37,374 -0.02(-0.40%)
May 11, 2006 4.487 4.499 4.384 4.389 31,807 -0.13(-2.79%)
May 10, 2006 4.492 4.542 4.492 4.515 77,531 -0.02(-0.33%)
May 09, 2006 4.520 4.540 4.520 4.530 39,759 -0.03(-0.55%)
May 08, 2006 4.532 4.565 4.532 4.555 23,060 +0.01(+0.28%)
May 05, 2006 4.515 4.570 4.515 4.542 43,735 +0.03(+0.61%)
May 04, 2006 4.452 4.550 4.452 4.515 63,615 +0.05(+1.01%)
May 03, 2006 4.447 4.482 4.447 4.469 41,747 +0.03(+0.62%)
May 02, 2006 4.525 4.525 4.442 4.442 50,097 -0.09(-1.89%)
May 01, 2006 4.507 4.542 4.500 4.527 44,133 +0.01(+0.28%)
Apr 28, 2006 4.502 4.545 4.502 4.515 28,229 +0.01(+0.22%)
Apr 27, 2006 4.512 4.545 4.502 4.505 46,916 -0.01(-0.17%)
Apr 26, 2006 4.489 4.517 4.487 4.512 50,097 +0.00(+0.00%)
Apr 25, 2006 4.572 4.572 4.482 4.512 61,627 -0.05(-1.16%)
Apr 24, 2006 4.570 4.575 4.547 4.565 22,663 -0.01(-0.11%)
Apr 21, 2006 4.527 4.575 4.527 4.570 67,989 +0.02(+0.44%)
Apr 20, 2006 4.502 4.550 4.502 4.550 47,314 +0.03(+0.56%)
Apr 19, 2006 4.530 4.530 4.489 4.525 93,435 +0.04(+0.95%)
Apr 18, 2006 4.384 4.502 4.384 4.482 128,821 +0.09(+2.06%)
Apr 17, 2006 4.527 4.542 4.379 4.391 118,484 -0.14(-3.00%)
Apr 13, 2006 4.585 4.572 4.517 4.527 81,507 -0.06(-1.26%)
Apr 12, 2006 4.555 4.590 4.555 4.585 42,940 -0.01(-0.11%)
Apr 11, 2006 4.625 4.625 4.565 4.590 39,759 -0.04(-0.82%)
Apr 10, 2006 4.663 4.676 4.610 4.628 60,037 -0.04(-0.81%)
Apr 07, 2006 4.743 4.746 4.666 4.666 71,170 -0.08(-1.64%)
Apr 06, 2006 4.743 4.761 4.726 4.743 51,687 +0.00(+0.00%)
Apr 05, 2006 4.761 4.776 4.728 4.743 64,808 +0.00(+0.05%)
Apr 04, 2006 4.776 4.789 4.738 4.741 29,819 -0.04(-0.79%)
Apr 03, 2006 4.799 4.811 4.771 4.779 41,350 -0.01(-0.26%)
Mar 31, 2006 4.799 4.799 4.774 4.791 30,615 +0.01(+0.16%)
Mar 30, 2006 4.779 4.804 4.779 4.784 41,350 -0.01(-0.21%)
Mar 29, 2006 4.756 4.814 4.756 4.794 40,952 +0.02(+0.47%)
Mar 28, 2006 4.764 4.776 4.746 4.771 26,639 +0.02(+0.37%)
Mar 27, 2006 4.759 4.776 4.733 4.754 38,567 -0.02(-0.42%)
Mar 24, 2006 4.789 4.806 4.743 4.774 71,567 -0.02(-0.42%)
Mar 23, 2006 4.779 4.809 4.779 4.794 46,121 -0.01(-0.21%)
Mar 22, 2006 4.811 4.811 4.784 4.804 40,952 +0.03(+0.58%)
Mar 21, 2006 4.804 4.811 4.776 4.776 46,916 -0.04(-0.78%)
Mar 20, 2006 4.842 4.853 4.806 4.814 48,904 -0.05(-0.93%)
Mar 17, 2006 4.864 4.889 4.859 4.859 33,398 +0.03(+0.57%)
Mar 16, 2006 4.804 4.844 4.804 4.832 69,182 +0.05(+0.95%)
Mar 15, 2006 4.759 4.799 4.756 4.786 50,495 +0.02(+0.42%)
Mar 14, 2006 4.759 4.789 4.751 4.766 70,772 -0.01(-0.11%)
Mar 13, 2006 4.766 4.779 4.761 4.771 65,206 -0.02(-0.47%)
Mar 10, 2006 4.774 4.814 4.774 4.794 40,555 +0.00(+0.05%)
Mar 09, 2006 4.781 4.804 4.769 4.791 78,724 +0.04(+0.74%)
Mar 08, 2006 4.731 4.756 4.718 4.756 50,097 +0.00(+0.05%)
Mar 07, 2006 4.736 4.779 4.728 4.754 55,266 -0.04(-0.74%)
Mar 06, 2006 4.726 4.796 4.713 4.789 70,374 +0.04(+0.79%)
Mar 03, 2006 4.774 4.782 4.738 4.751 36,976 -0.01(-0.26%)
Mar 02, 2006 4.771 4.781 4.743 4.764 26,241 -0.02(-0.37%)
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.