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 )

11.65 -0.14 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2013 5.605 5.637 5.546 5.550 89,145 -0.08(-1.41%)
May 30, 2013 5.689 5.740 5.629 5.629 31,088 -0.06(-1.05%)
May 29, 2013 5.887 5.887 5.653 5.689 77,386 -0.21(-3.63%)
May 28, 2013 5.939 5.955 5.887 5.903 30,115 -0.01(-0.13%)
May 24, 2013 5.891 5.935 5.831 5.911 44,237 -0.00(-0.00%)
May 23, 2013 5.919 5.939 5.780 5.911 64,075 -0.02(-0.27%)
May 22, 2013 6.034 6.070 5.919 5.927 62,063 -0.12(-2.06%)
May 21, 2013 6.066 6.089 6.034 6.051 34,496 +0.02(+0.29%)
May 20, 2013 6.034 6.089 6.006 6.034 28,924 +0.00(+0.07%)
May 17, 2013 6.018 6.030 5.958 6.030 38,970 +0.06(+1.00%)
May 16, 2013 5.935 6.010 5.935 5.970 35,829 +0.03(+0.47%)
May 15, 2013 5.970 6.038 5.911 5.943 80,727 -0.15(-2.41%)
May 13, 2013 6.085 6.156 6.051 6.089 33,153 -0.02(-0.32%)
May 10, 2013 6.121 6.133 6.066 6.109 36,874 -0.01(-0.19%)
May 09, 2013 6.097 6.125 6.082 6.121 42,965 +0.02(+0.33%)
May 08, 2013 6.058 6.101 6.044 6.101 44,648 +0.06(+1.05%)
May 07, 2013 6.085 6.089 6.006 6.038 65,577 -0.03(-0.52%)
May 06, 2013 6.054 6.082 6.026 6.070 36,778 +0.02(+0.33%)
May 03, 2013 6.050 6.050 5.982 6.050 61,680 +0.02(+0.40%)
May 02, 2013 5.978 6.044 5.966 6.026 61,969 +0.06(+1.00%)
May 01, 2013 5.962 6.002 5.907 5.966 68,857 +0.03(+0.53%)
Apr 30, 2013 5.970 5.970 5.935 5.935 115,329 -0.02(-0.33%)
Apr 29, 2013 6.038 6.038 5.915 5.955 88,221 -0.04(-0.73%)
Apr 26, 2013 6.014 6.002 5.982 5.998 24,568 +0.01(+0.13%)
Apr 25, 2013 5.974 5.990 5.923 5.990 37,693 +0.04(+0.60%)
Apr 24, 2013 6.014 6.014 5.936 5.955 28,022 -0.07(-1.19%)
Apr 23, 2013 5.955 6.026 5.937 6.026 62,990 +0.12(+2.08%)
Apr 22, 2013 5.891 5.954 5.879 5.903 40,557 -0.01(-0.20%)
Apr 19, 2013 5.919 5.935 5.879 5.915 39,610 -0.04(-0.60%)
Apr 18, 2013 5.943 5.958 5.895 5.951 39,769 +0.01(+0.13%)
Apr 17, 2013 5.915 5.943 5.847 5.943 52,331 +0.03(+0.48%)
Apr 16, 2013 5.883 5.939 5.839 5.914 36,395 +0.04(+0.73%)
Apr 15, 2013 5.923 5.923 5.856 5.871 23,876 -0.04(-0.74%)
Apr 12, 2013 5.863 5.951 5.804 5.915 82,686 +0.10(+1.78%)
Apr 11, 2013 5.867 5.886 5.780 5.812 35,075 -0.01(-0.20%)
Apr 10, 2013 5.883 5.883 5.816 5.824 48,691 -0.10(-1.74%)
Apr 09, 2013 5.911 5.935 5.879 5.927 67,197 -0.01(-0.13%)
Apr 08, 2013 6.145 6.145 5.935 5.935 90,914 -0.62(-9.45%)
Apr 05, 2013 5.859 7.939 5.859 6.554 80,923 +0.60(+10.07%)
Apr 04, 2013 5.899 5.966 5.851 5.955 78,613 +0.06(+0.94%)
Apr 03, 2013 6.014 6.038 5.899 5.899 49,193 -0.18(-3.00%)
Apr 02, 2013 6.018 6.089 5.831 6.082 178,780 +0.05(+0.86%)
Apr 01, 2013 5.962 6.042 5.824 6.030 80,135 +0.02(+0.26%)
Mar 28, 2013 5.978 6.074 5.831 6.014 147,135 +0.06(+1.00%)
Mar 27, 2013 5.915 5.974 5.875 5.955 57,684 +0.01(+0.13%)
Mar 26, 2013 5.919 5.955 5.851 5.947 64,798 +0.02(+0.34%)
Mar 25, 2013 5.867 5.935 5.855 5.927 45,918 +0.07(+1.20%)
Mar 22, 2013 5.827 5.863 5.799 5.856 36,317 -0.00(-0.05%)
Mar 21, 2013 5.812 5.875 5.780 5.859 48,087 +0.00(+0.07%)
Mar 20, 2013 5.931 5.931 5.768 5.855 54,115 -0.10(-1.67%)
Mar 19, 2013 5.855 6.070 5.802 5.955 85,415 +0.08(+1.28%)
Mar 18, 2013 5.760 5.955 5.748 5.879 47,721 +0.08(+1.44%)
Mar 15, 2013 5.819 5.866 5.729 5.796 47,970 -0.07(-1.20%)
Mar 14, 2013 5.796 5.866 5.745 5.866 30,804 +0.05(+0.81%)
Mar 13, 2013 5.761 5.866 5.756 5.819 22,959 +0.09(+1.57%)
Mar 12, 2013 5.620 5.729 5.561 5.729 34,435 +0.09(+1.67%)
Mar 11, 2013 5.792 5.792 5.588 5.635 71,526 -0.04(-0.76%)
Mar 08, 2013 5.620 5.706 5.612 5.679 77,798 +0.06(+1.05%)
Mar 07, 2013 5.839 5.839 5.612 5.620 64,284 -0.19(-3.23%)
Mar 06, 2013 5.866 5.866 5.753 5.807 55,940 -0.01(-0.13%)
Mar 05, 2013 5.866 5.889 5.768 5.815 46,865 -0.02(-0.27%)
Mar 04, 2013 5.788 5.854 5.690 5.831 79,923 +0.02(+0.34%)
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.