Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

11.38 +0.31 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2018 7.920 7.926 7.861 7.926 90,526 +0.08(+1.00%)
Nov 29, 2018 7.848 7.880 7.808 7.848 120,758 +0.03(+0.42%)
Nov 28, 2018 7.821 7.854 7.756 7.815 164,129 -0.02(-0.25%)
Nov 27, 2018 7.756 7.920 7.730 7.835 164,999 +0.08(+1.02%)
Nov 26, 2018 7.789 7.854 7.723 7.756 94,118 -0.01(-0.17%)
Nov 23, 2018 7.782 7.782 7.723 7.769 74,067 +0.01(+0.08%)
Nov 21, 2018 7.762 7.762 7.762 0 -0.01(-0.08%)
Nov 20, 2018 7.716 7.874 7.716 7.769 163,172 -0.03(-0.42%)
Nov 19, 2018 7.736 7.802 7.730 7.802 73,235 +0.08(+1.02%)
Nov 16, 2018 7.730 7.772 7.677 7.723 77,267 +0.01(+0.17%)
Nov 15, 2018 7.835 7.838 7.690 7.710 87,468 -0.14(-1.76%)
Nov 14, 2018 7.841 8.051 7.808 7.848 93,006 +0.00(+0.00%)
Nov 13, 2018 7.861 7.887 7.815 7.848 61,940 +0.01(+0.08%)
Nov 12, 2018 7.932 8.017 7.835 7.841 110,436 -0.16(-2.04%)
Nov 09, 2018 7.965 8.004 7.880 8.004 158,024 +0.07(+0.82%)
Nov 08, 2018 7.841 7.939 7.803 7.939 116,867 +0.07(+0.91%)
Nov 07, 2018 7.711 7.867 7.711 7.867 121,674 +0.20(+2.64%)
Nov 06, 2018 7.639 7.704 7.633 7.665 52,633 +0.01(+0.17%)
Nov 05, 2018 7.515 7.659 7.515 7.652 88,828 +0.16(+2.09%)
Nov 02, 2018 7.554 7.587 7.483 7.496 111,384 -0.01(-0.17%)
Nov 01, 2018 7.496 7.590 7.496 7.509 86,462 +0.01(+0.17%)
Oct 31, 2018 7.567 7.617 7.496 7.496 144,327 -0.08(-1.12%)
Oct 30, 2018 7.554 7.668 7.545 7.580 92,234 +0.05(+0.61%)
Oct 29, 2018 7.548 7.678 7.502 7.535 103,621 +0.05(+0.70%)
Oct 26, 2018 7.633 7.633 7.450 7.483 200,062 -0.15(-1.92%)
Oct 25, 2018 7.561 7.672 7.553 7.629 102,254 +0.10(+1.34%)
Oct 24, 2018 7.502 7.619 7.502 7.528 105,224 +0.03(+0.43%)
Oct 23, 2018 7.476 7.523 7.424 7.496 126,866 +0.01(+0.17%)
Oct 22, 2018 7.613 7.639 7.457 7.483 94,785 -0.10(-1.37%)
Oct 19, 2018 7.574 7.639 7.574 7.587 119,515 +0.00(+0.00%)
Oct 18, 2018 7.509 7.593 7.509 7.587 100,511 +0.06(+0.78%)
Oct 17, 2018 7.593 7.613 7.528 7.528 125,134 -0.05(-0.60%)
Oct 16, 2018 7.502 7.606 7.496 7.574 172,871 +0.12(+1.66%)
Oct 15, 2018 7.411 7.508 7.411 7.450 97,334 +0.05(+0.61%)
Oct 12, 2018 7.476 7.547 7.366 7.405 127,304 +0.01(+0.18%)
Oct 11, 2018 7.696 7.707 7.385 7.392 235,229 -0.29(-3.79%)
Oct 10, 2018 7.806 7.838 7.670 7.683 82,904 -0.12(-1.49%)
Oct 09, 2018 7.800 7.832 7.761 7.800 81,173 +0.04(+0.52%)
Oct 08, 2018 7.696 7.776 7.690 7.759 77,899 +0.05(+0.66%)
Oct 05, 2018 7.774 7.832 7.690 7.709 107,374 -0.06(-0.83%)
Oct 04, 2018 7.864 7.864 7.767 7.774 160,502 -0.10(-1.26%)
Oct 03, 2018 7.897 7.938 7.838 7.872 143,627 -0.04(-0.47%)
Oct 02, 2018 7.858 7.916 7.858 7.910 181,027 +0.05(+0.66%)
Oct 01, 2018 7.864 7.923 7.812 7.858 330,451 -0.02(-0.25%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.