Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 +0.06 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2011 4.594 4.618 4.569 4.601 63,691 +0.05(+1.16%)
Jan 28, 2011 4.565 4.588 4.486 4.548 79,031 -0.01(-0.29%)
Jan 27, 2011 4.542 4.571 4.538 4.561 60,077 +0.03(+0.73%)
Jan 26, 2011 4.545 4.567 4.502 4.528 71,153 +0.00(+0.00%)
Jan 25, 2011 4.505 4.558 4.505 4.528 65,158 -0.00(-0.07%)
Jan 24, 2011 4.604 4.621 4.515 4.532 170,960 -0.06(-1.22%)
Jan 21, 2011 4.641 4.664 4.579 4.588 70,593 -0.01(-0.27%)
Jan 20, 2011 4.611 4.632 4.588 4.600 67,960 -0.00(-0.02%)
Jan 19, 2011 4.637 4.637 4.601 4.601 55,317 -0.04(-0.78%)
Jan 18, 2011 4.618 4.641 4.618 4.637 52,120 +0.02(+0.36%)
Jan 14, 2011 4.657 4.657 4.618 4.621 51,151 -0.02(-0.50%)
Jan 13, 2011 4.621 4.662 4.614 4.644 65,564 +0.05(+1.15%)
Jan 12, 2011 4.644 4.670 4.581 4.591 120,160 -0.03(-0.64%)
Jan 11, 2011 4.789 4.816 4.575 4.621 359,714 -0.17(-3.51%)
Jan 10, 2011 4.624 4.832 4.594 4.789 239,326 +0.12(+2.47%)
Jan 07, 2011 4.664 4.680 4.624 4.674 155,975 -0.00(-0.05%)
Jan 06, 2011 4.740 4.740 4.670 4.676 91,250 -0.03(-0.72%)
Jan 05, 2011 4.710 5.182 4.696 4.710 133,654 -0.02(-0.49%)
Jan 04, 2011 5.033 5.033 4.690 4.733 163,737 -0.27(-5.35%)
Jan 03, 2011 4.911 5.136 4.906 5.000 289,887 +0.09(+1.81%)
Dec 31, 2010 4.908 4.918 4.858 4.911 113,906 +0.07(+1.36%)
Dec 30, 2010 4.726 4.865 4.726 4.845 104,129 +0.16(+3.31%)
Dec 29, 2010 4.578 4.736 4.578 4.690 91,644 +0.06(+1.36%)
Dec 28, 2010 4.585 4.654 4.558 4.627 78,901 +0.09(+1.96%)
Dec 27, 2010 4.588 4.660 4.524 4.538 80,727 -0.13(-2.69%)
Dec 23, 2010 4.769 4.769 4.653 4.664 54,896 -0.06(-1.26%)
Dec 22, 2010 4.726 4.736 4.634 4.723 120,448 +0.09(+1.85%)
Dec 21, 2010 4.631 4.640 4.588 4.637 166,973 +0.03(+0.67%)
Dec 20, 2010 4.532 4.693 4.518 4.606 92,047 +0.13(+2.83%)
Dec 17, 2010 4.471 4.511 4.450 4.480 102,900 +0.04(+0.97%)
Dec 16, 2010 4.279 4.498 4.279 4.437 187,553 +0.19(+4.51%)
Dec 15, 2010 4.298 4.329 4.233 4.245 150,011 -0.06(-1.33%)
Dec 14, 2010 4.369 4.369 4.292 4.302 132,796 -0.03(-0.79%)
Dec 13, 2010 4.375 4.397 4.332 4.337 121,013 -0.01(-0.24%)
Dec 10, 2010 4.378 4.378 4.329 4.347 75,561 -0.02(-0.49%)
Dec 09, 2010 4.378 4.409 4.332 4.369 88,720 -0.00(-0.07%)
Dec 08, 2010 4.409 4.409 4.353 4.372 57,057 -0.01(-0.14%)
Dec 07, 2010 4.353 4.409 4.353 4.378 82,926 +0.05(+1.21%)
Dec 06, 2010 4.322 4.347 4.292 4.325 64,862 -0.00(-0.03%)
Dec 03, 2010 4.288 4.350 4.288 4.327 132,261 +0.00(+0.03%)
Dec 02, 2010 4.347 4.421 4.320 4.325 138,069 -0.02(-0.36%)
Dec 01, 2010 4.446 4.449 4.325 4.341 156,113 -0.07(-1.61%)
Nov 30, 2010 4.471 4.517 4.288 4.412 158,102 -0.07(-1.59%)
Nov 29, 2010 4.647 4.650 4.443 4.483 212,124 -0.16(-3.45%)
Nov 26, 2010 4.616 4.718 4.508 4.643 97,265 +0.02(+0.46%)
Nov 24, 2010 4.548 4.622 4.622 4.622 95,707 +0.08(+1.84%)
Nov 23, 2010 4.434 4.551 4.412 4.539 97,174 +0.07(+1.66%)
Nov 22, 2010 4.483 4.523 4.390 4.464 150,545 -0.01(-0.14%)
Nov 19, 2010 4.440 4.594 4.414 4.471 300,119 +0.04(+0.98%)
Nov 18, 2010 4.393 4.427 4.356 4.427 118,927 +0.07(+1.63%)
Nov 17, 2010 4.230 4.359 4.230 4.356 81,925 +0.15(+3.60%)
Nov 16, 2010 4.270 4.270 4.168 4.205 90,887 -0.07(-1.73%)
Nov 15, 2010 4.406 4.412 4.254 4.279 140,534 -0.09(-2.05%)
Nov 12, 2010 4.400 4.437 4.344 4.369 141,185 -0.03(-0.70%)
Nov 11, 2010 4.292 4.440 4.276 4.400 158,532 +0.08(+1.86%)
Nov 10, 2010 4.288 4.319 4.267 4.319 81,757 +0.05(+1.16%)
Nov 09, 2010 4.353 4.384 4.251 4.270 100,957 -0.07(-1.57%)
Nov 08, 2010 4.325 4.350 4.287 4.338 139,436 +0.01(+0.29%)
Nov 05, 2010 4.199 4.393 4.190 4.325 107,380 +0.12(+2.86%)
Nov 04, 2010 4.168 4.205 4.119 4.205 95,739 +0.07(+1.72%)
Nov 03, 2010 4.097 4.150 4.079 4.134 102,713 +0.05(+1.21%)
Nov 02, 2010 4.075 4.091 4.066 4.085 111,066 +0.04(+0.99%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.