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 24, 2011 4.526 4.574 4.509 4.565 30,232 +0.05(+1.21%)
May 23, 2011 4.539 4.590 4.481 4.510 98,256 -0.04(-0.78%)
May 20, 2011 4.500 4.594 4.500 4.545 86,726 +0.03(+0.57%)
May 19, 2011 4.542 4.565 4.503 4.520 53,228 -0.01(-0.21%)
May 18, 2011 4.500 4.536 4.485 4.529 65,773 +0.03(+0.64%)
May 17, 2011 4.491 4.503 4.478 4.500 35,453 -0.00(-0.09%)
May 16, 2011 4.494 4.545 4.468 4.504 83,284 -0.02(-0.41%)
May 13, 2011 4.500 4.552 4.497 4.523 43,220 -0.00(-0.07%)
May 12, 2011 4.526 4.555 4.494 4.526 77,541 +0.01(+0.18%)
May 11, 2011 4.539 4.542 4.468 4.518 52,089 -0.04(-0.95%)
May 10, 2011 4.565 4.603 4.503 4.561 52,350 +0.01(+0.28%)
May 09, 2011 4.494 4.549 4.468 4.549 80,313 +0.07(+1.58%)
May 06, 2011 4.471 4.491 4.446 4.478 33,203 +0.04(+0.80%)
May 05, 2011 4.433 4.462 4.429 4.442 28,692 -0.04(-0.79%)
May 04, 2011 4.526 4.526 4.455 4.478 52,151 -0.04(-0.86%)
May 03, 2011 4.536 4.536 4.465 4.516 41,218 -0.01(-0.14%)
May 02, 2011 4.523 4.526 4.523 4.523 26,628 +0.03(+0.67%)
Apr 29, 2011 4.494 4.510 4.481 4.493 30,837 +0.00(+0.05%)
Apr 28, 2011 4.449 4.503 4.449 4.491 23,753 +0.02(+0.43%)
Apr 27, 2011 4.474 4.542 4.427 4.471 77,612 +0.02(+0.51%)
Apr 26, 2011 4.362 4.449 4.362 4.449 49,513 +0.07(+1.69%)
Apr 25, 2011 4.474 4.481 4.333 4.375 68,141 -0.08(-1.74%)
Apr 21, 2011 4.549 4.549 4.378 4.452 139,117 -0.05(-1.22%)
Apr 20, 2011 4.526 4.539 4.487 4.507 58,518 +0.03(+0.65%)
Apr 19, 2011 4.484 4.507 4.465 4.478 46,427 +0.01(+0.29%)
Apr 18, 2011 4.455 4.484 4.397 4.465 43,667 -0.01(-0.14%)
Apr 15, 2011 4.471 4.487 4.462 4.471 47,085 +0.00(+0.00%)
Apr 14, 2011 4.462 4.478 4.452 4.471 54,464 +0.02(+0.51%)
Apr 13, 2011 4.420 4.465 4.413 4.449 32,318 +0.03(+0.73%)
Apr 12, 2011 4.400 4.420 4.381 4.417 37,058 -0.00(-0.07%)
Apr 11, 2011 4.407 4.449 4.407 4.420 24,709 +0.00(+0.07%)
Apr 08, 2011 4.471 4.484 4.417 4.417 27,435 -0.03(-0.72%)
Apr 07, 2011 4.491 4.491 4.426 4.449 71,966 -0.02(-0.50%)
Apr 06, 2011 4.503 4.507 4.449 4.471 56,910 +0.00(+0.00%)
Apr 05, 2011 4.462 4.500 4.449 4.471 74,080 +0.00(+0.00%)
Apr 04, 2011 4.491 4.510 4.449 4.471 38,781 -0.03(-0.64%)
Apr 01, 2011 4.516 4.549 4.487 4.500 55,954 +0.01(+0.22%)
Mar 31, 2011 4.539 4.540 4.491 4.491 70,367 -0.01(-0.21%)
Mar 30, 2011 4.465 4.526 4.465 4.500 48,603 +0.04(+0.87%)
Mar 29, 2011 4.468 4.468 4.446 4.462 29,273 +0.00(+0.07%)
Mar 28, 2011 4.426 4.474 4.426 4.458 44,896 +0.03(+0.65%)
Mar 25, 2011 4.423 4.484 4.417 4.429 39,396 -0.02(-0.36%)
Mar 24, 2011 4.455 4.478 4.420 4.446 55,886 +0.01(+0.22%)
Mar 23, 2011 4.439 4.439 4.397 4.436 39,601 -0.01(-0.15%)
Mar 22, 2011 4.458 4.458 4.407 4.442 32,256 +0.02(+0.44%)
Mar 21, 2011 4.451 4.451 4.407 4.423 60,014 +0.03(+0.58%)
Mar 18, 2011 4.306 4.413 4.302 4.398 77,153 +0.15(+3.51%)
Mar 17, 2011 4.249 4.309 4.242 4.249 27,692 +0.00(+0.07%)
Mar 16, 2011 4.249 4.277 4.193 4.245 52,813 -0.03(-0.74%)
Mar 15, 2011 4.255 4.290 4.243 4.277 48,038 -0.02(-0.52%)
Mar 14, 2011 4.321 4.334 4.285 4.299 29,527 -0.02(-0.39%)
Mar 11, 2011 4.341 4.341 4.306 4.316 45,099 -0.01(-0.35%)
Mar 10, 2011 4.334 4.344 4.304 4.331 26,604 +0.01(+0.15%)
Mar 09, 2011 4.353 4.353 4.283 4.325 76,692 -0.01(-0.22%)
Mar 08, 2011 4.283 4.340 4.283 4.334 97,521 +0.05(+1.26%)
Mar 07, 2011 4.423 4.480 4.245 4.280 646,895 -0.14(-3.16%)
Mar 04, 2011 4.429 4.451 4.385 4.420 68,691 -0.04(-0.85%)
Mar 03, 2011 4.493 4.524 4.436 4.458 154,063 -0.03(-0.71%)
Mar 02, 2011 4.509 4.528 4.445 4.490 58,194 -0.04(-0.84%)
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.