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 (%)
Oct 29, 2004 5.401 5.454 5.401 5.431 46,217 +0.03(+0.49%)
Oct 28, 2004 5.466 5.466 5.395 5.404 33,060 -0.03(-0.60%)
Oct 27, 2004 5.422 5.436 5.368 5.436 92,771 +0.04(+0.82%)
Oct 26, 2004 5.439 5.439 5.392 5.392 26,313 -0.00(-0.06%)
Oct 25, 2004 5.454 5.454 5.351 5.395 35,421 -0.01(-0.27%)
Oct 22, 2004 5.442 5.442 5.398 5.410 19,229 -0.00(-0.05%)
Oct 21, 2004 5.413 5.413 5.368 5.413 40,482 +0.03(+0.55%)
Oct 20, 2004 5.419 5.419 5.351 5.383 33,060 -0.04(-0.77%)
Oct 19, 2004 5.395 5.425 5.395 5.425 38,120 +0.00(+0.00%)
Oct 18, 2004 5.374 5.425 5.368 5.425 37,445 +0.04(+0.72%)
Oct 15, 2004 5.365 5.422 5.365 5.386 22,602 -0.01(-0.16%)
Oct 14, 2004 5.353 5.395 5.353 5.395 36,433 +0.02(+0.39%)
Oct 13, 2004 5.425 5.425 5.368 5.374 60,385 -0.05(-0.93%)
Oct 12, 2004 5.407 5.425 5.404 5.425 24,626 +0.00(+0.00%)
Oct 11, 2004 5.398 5.439 5.398 5.425 18,216 -0.00(-0.05%)
Oct 08, 2004 5.454 5.484 5.425 5.428 19,566 +0.00(+0.05%)
Oct 07, 2004 5.431 5.451 5.425 5.425 21,590 -0.03(-0.54%)
Oct 06, 2004 5.442 5.454 5.434 5.454 20,915 +0.01(+0.22%)
Oct 05, 2004 5.439 5.478 5.439 5.442 14,506 +0.00(+0.00%)
Oct 04, 2004 5.445 5.466 5.439 5.442 11,469 -0.00(-0.05%)
Oct 01, 2004 5.377 5.478 5.371 5.445 64,771 +0.11(+2.00%)
Sep 30, 2004 5.306 5.339 5.306 5.339 25,638 +0.04(+0.73%)
Sep 29, 2004 5.330 5.333 5.291 5.300 20,578 +0.01(+0.11%)
Sep 28, 2004 5.318 5.321 5.276 5.294 17,204 -0.00(-0.06%)
Sep 27, 2004 5.279 5.330 5.262 5.297 34,409 -0.01(-0.22%)
Sep 24, 2004 5.321 5.324 5.294 5.309 12,481 +0.00(+0.00%)
Sep 23, 2004 5.294 5.309 5.262 5.309 23,951 +0.04(+0.84%)
Sep 22, 2004 5.265 5.318 5.247 5.265 35,759 +0.01(+0.17%)
Sep 21, 2004 5.279 5.279 5.238 5.256 47,903 +0.00(+0.00%)
Sep 20, 2004 5.318 5.345 5.256 5.256 67,132 -0.11(-1.99%)
Sep 17, 2004 5.365 5.377 5.351 5.362 18,891 -0.01(-0.11%)
Sep 16, 2004 5.342 5.410 5.342 5.368 36,433 +0.03(+0.50%)
Sep 15, 2004 5.356 5.356 5.330 5.342 29,349 -0.04(-0.83%)
Sep 14, 2004 5.436 5.439 5.371 5.386 59,373 -0.08(-1.41%)
Sep 13, 2004 5.460 5.496 5.460 5.463 21,590 +0.00(+0.00%)
Sep 10, 2004 5.463 5.505 5.442 5.463 43,180 -0.04(-0.75%)
Sep 09, 2004 5.543 5.543 5.499 5.505 32,385 -0.07(-1.22%)
Sep 08, 2004 5.531 5.585 5.531 5.573 38,120 +0.03(+0.53%)
Sep 07, 2004 5.558 5.558 5.528 5.543 25,638 -0.04(-0.64%)
Sep 03, 2004 5.519 5.579 5.519 5.579 37,445 +0.04(+0.64%)
Sep 02, 2004 5.543 5.543 5.514 5.543 22,939 +0.05(+0.86%)
Sep 01, 2004 5.493 5.528 5.475 5.496 52,626 +0.10(+1.81%)
Aug 31, 2004 5.336 5.410 5.276 5.398 57,349 +0.01(+0.28%)
Aug 30, 2004 5.466 5.481 5.383 5.383 30,361 -0.04(-0.77%)
Aug 27, 2004 5.410 5.439 5.377 5.425 29,349 +0.01(+0.27%)
Aug 26, 2004 5.436 5.436 5.365 5.410 29,012 +0.02(+0.33%)
Aug 25, 2004 5.339 5.407 5.339 5.392 36,771 +0.05(+0.94%)
Aug 24, 2004 5.454 5.454 5.339 5.342 64,771 -0.12(-2.17%)
Aug 23, 2004 5.413 5.460 5.410 5.460 19,903 +0.04(+0.77%)
Aug 20, 2004 5.303 5.419 5.303 5.419 30,024 +0.12(+2.18%)
Aug 19, 2004 5.306 5.306 5.262 5.303 36,771 +0.01(+0.28%)
Aug 18, 2004 5.273 5.330 5.232 5.288 102,217 -0.01(-0.28%)
Aug 17, 2004 5.333 5.333 5.270 5.303 74,554 +0.04(+0.85%)
Aug 16, 2004 5.217 5.259 5.192 5.259 36,096 +0.02(+0.45%)
Aug 13, 2004 5.244 5.244 5.208 5.235 33,735 -0.02(-0.39%)
Aug 12, 2004 5.131 5.256 5.131 5.256 32,048 +0.09(+1.84%)
Aug 11, 2004 5.173 5.187 5.158 5.161 20,915 -0.02(-0.40%)
Aug 10, 2004 5.158 5.185 5.158 5.182 13,831 +0.01(+0.11%)
Aug 09, 2004 5.187 5.202 5.146 5.176 25,638 -0.01(-0.23%)
Aug 06, 2004 5.232 5.253 5.187 5.187 24,626 -0.02(-0.40%)
Aug 05, 2004 5.205 5.229 5.205 5.208 18,891 -0.02(-0.40%)
Aug 04, 2004 5.193 5.229 5.190 5.229 33,735 +0.01(+0.23%)
Aug 03, 2004 5.164 5.223 5.164 5.217 22,602 +0.04(+0.86%)
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.