Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

11.22 -0.03 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Apr 29, 2016 6.918 6.944 6.875 6.939 85,854 +0.01(+0.15%)
Apr 28, 2016 6.891 7.014 6.891 6.928 72,753 -0.00(-0.04%)
Apr 27, 2016 6.923 6.955 6.907 6.931 34,722 +0.01(+0.20%)
Apr 26, 2016 6.891 6.955 6.891 6.917 78,680 +0.03(+0.46%)
Apr 25, 2016 6.886 6.993 6.848 6.885 102,469 +0.01(+0.15%)
Apr 22, 2016 6.870 6.912 6.822 6.875 70,931 +0.02(+0.31%)
Apr 21, 2016 7.030 7.041 6.832 6.853 234,803 -0.15(-2.21%)
Apr 20, 2016 7.142 7.142 6.993 7.008 161,159 -0.12(-1.66%)
Apr 19, 2016 7.073 7.153 7.051 7.126 98,635 +0.06(+0.89%)
Apr 18, 2016 7.009 7.076 7.006 7.063 92,985 +0.07(+0.94%)
Apr 15, 2016 6.987 7.018 6.971 6.998 108,065 +0.02(+0.23%)
Apr 14, 2016 7.009 7.019 6.966 6.982 71,245 -0.03(-0.38%)
Apr 13, 2016 6.993 7.026 6.937 7.009 168,647 +0.02(+0.31%)
Apr 12, 2016 6.950 6.987 6.903 6.987 84,570 +0.07(+1.08%)
Apr 11, 2016 6.944 6.944 6.896 6.912 66,847 -0.02(-0.31%)
Apr 08, 2016 6.944 6.966 6.907 6.934 52,612 +0.02(+0.23%)
Apr 07, 2016 6.923 7.003 6.891 6.918 48,451 -0.04(-0.54%)
Apr 06, 2016 6.998 7.009 6.939 6.955 71,325 -0.06(-0.84%)
Apr 05, 2016 6.960 7.046 6.955 7.014 97,416 +0.03(+0.38%)
Apr 04, 2016 6.998 6.998 6.966 6.987 73,078 +0.01(+0.15%)
Apr 01, 2016 6.971 7.009 6.966 6.977 140,918 -0.03(-0.38%)
Mar 31, 2016 6.971 7.084 6.864 7.003 166,337 +0.06(+0.93%)
Mar 30, 2016 6.902 6.939 6.875 6.939 84,647 +0.07(+1.09%)
Mar 29, 2016 6.811 6.966 6.811 6.864 109,128 +0.05(+0.79%)
Mar 28, 2016 6.784 6.832 6.779 6.811 64,892 +0.09(+1.27%)
Mar 24, 2016 6.768 6.725 6.725 6.725 114,390 -0.04(-0.63%)
Mar 23, 2016 6.757 6.827 6.752 6.768 53,911 +0.01(+0.15%)
Mar 22, 2016 6.805 6.848 6.698 6.758 72,090 -0.05(-0.78%)
Mar 21, 2016 6.773 6.832 6.749 6.811 89,863 +0.01(+0.09%)
Mar 18, 2016 6.827 6.837 6.746 6.805 59,931 -0.01(-0.09%)
Mar 17, 2016 6.721 6.848 6.716 6.811 84,671 +0.08(+1.17%)
Mar 16, 2016 6.732 6.790 6.648 6.732 107,647 +0.01(+0.08%)
Mar 15, 2016 6.643 6.748 6.643 6.727 89,377 +0.08(+1.26%)
Mar 14, 2016 6.616 6.656 6.590 6.643 50,065 +0.01(+0.16%)
Mar 11, 2016 6.564 6.742 6.564 6.632 84,469 +0.13(+1.94%)
Mar 10, 2016 6.632 6.667 6.490 6.506 117,007 -0.09(-1.30%)
Mar 09, 2016 6.564 6.626 6.517 6.592 69,170 +0.05(+0.75%)
Mar 08, 2016 6.553 6.564 6.532 6.543 93,909 +0.00(+0.00%)
Mar 07, 2016 6.501 6.553 6.448 6.543 74,428 +0.02(+0.32%)
Mar 04, 2016 6.496 6.553 6.490 6.522 50,558 +0.00(+0.00%)
Mar 03, 2016 6.454 6.522 6.448 6.522 50,572 +0.10(+1.50%)
Mar 02, 2016 6.391 6.475 6.364 6.426 99,316 +0.03(+0.47%)
Mar 01, 2016 6.291 6.393 6.265 6.396 68,385 +0.11(+1.75%)
Feb 29, 2016 6.286 6.317 6.249 6.286 49,024 -0.01(-0.17%)
Feb 26, 2016 6.249 6.296 6.238 6.296 40,797 +0.03(+0.42%)
Feb 25, 2016 6.175 6.270 6.175 6.270 74,828 +0.10(+1.62%)
Feb 24, 2016 6.160 6.175 6.144 6.170 78,031 -0.01(-0.17%)
Feb 23, 2016 6.133 6.202 6.126 6.181 56,104 +0.03(+0.42%)
Feb 22, 2016 6.133 6.175 6.112 6.155 47,218 +0.08(+1.39%)
Feb 19, 2016 6.039 6.086 6.023 6.070 56,856 +0.03(+0.43%)
Feb 18, 2016 6.076 6.076 6.018 6.044 80,984 +0.02(+0.26%)
Feb 17, 2016 5.997 6.049 5.989 6.028 92,972 +0.09(+1.50%)
Feb 16, 2016 5.913 5.965 5.839 5.939 122,757 +0.04(+0.62%)
Feb 12, 2016 5.813 5.902 5.902 5.902 63,605 +0.13(+2.18%)
Feb 11, 2016 5.781 5.801 5.734 5.776 92,323 -0.09(-1.52%)
Feb 10, 2016 5.907 5.955 5.860 5.866 76,204 -0.01(-0.09%)
Feb 09, 2016 5.871 5.923 5.845 5.871 70,084 -0.07(-1.15%)
Feb 08, 2016 6.107 6.128 5.897 5.939 99,045 -0.20(-3.25%)
Feb 05, 2016 6.312 6.312 6.139 6.139 93,803 -0.16(-2.50%)
Feb 04, 2016 6.233 6.322 6.207 6.296 94,363 +0.02(+0.33%)
Feb 03, 2016 6.270 6.301 6.207 6.275 96,659 +0.03(+0.50%)
Feb 02, 2016 6.296 6.296 6.202 6.244 113,140 -0.08(-1.25%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.