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 31, 2012 5.016 5.086 4.934 4.983 109,360 -0.04(-0.88%)
Oct 26, 2012 5.049 5.027 5.027 5.027 58,532 -0.01(-0.15%)
Oct 25, 2012 5.101 5.138 5.035 5.035 56,994 -0.07(-1.38%)
Oct 24, 2012 5.064 5.105 5.031 5.105 66,443 +0.07(+1.40%)
Oct 23, 2012 5.075 5.105 5.020 5.035 49,706 -0.11(-2.09%)
Oct 19, 2012 5.161 5.168 5.072 5.142 41,182 +0.00(+0.00%)
Oct 18, 2012 5.109 5.157 5.042 5.142 101,268 +0.06(+1.24%)
Oct 17, 2012 5.120 5.131 5.042 5.079 52,390 -0.02(-0.36%)
Oct 16, 2012 5.101 5.124 5.035 5.098 34,574 +0.04(+0.88%)
Oct 15, 2012 5.101 5.101 5.016 5.053 32,060 -0.02(-0.37%)
Oct 12, 2012 5.079 5.083 5.038 5.072 71,161 +0.01(+0.15%)
Oct 11, 2012 5.042 5.079 5.035 5.064 38,917 +0.06(+1.11%)
Oct 10, 2012 5.005 5.038 4.987 5.009 74,897 -0.03(-0.66%)
Oct 09, 2012 5.023 5.098 5.005 5.042 82,231 -0.01(-0.29%)
Oct 08, 2012 5.079 5.079 5.001 5.057 43,510 -0.07(-1.30%)
Oct 05, 2012 5.124 5.187 5.046 5.124 67,786 -0.03(-0.65%)
Oct 04, 2012 5.153 5.190 5.064 5.157 82,508 -0.04(-0.71%)
Oct 03, 2012 5.213 5.261 5.086 5.194 54,704 -0.04(-0.78%)
Oct 02, 2012 5.146 5.235 5.068 5.235 82,468 +0.07(+1.36%)
Oct 01, 2012 5.313 5.357 5.153 5.164 63,290 -0.13(-2.52%)
Sep 28, 2012 5.413 5.413 5.270 5.298 95,202 +0.02(+0.28%)
Sep 27, 2012 5.246 5.287 5.209 5.283 34,490 +0.06(+1.13%)
Sep 26, 2012 5.324 5.324 5.187 5.224 47,540 -0.07(-1.26%)
Sep 25, 2012 5.402 5.405 5.283 5.290 81,972 -0.09(-1.59%)
Sep 24, 2012 5.316 5.376 5.276 5.376 78,967 +0.09(+1.61%)
Sep 21, 2012 5.313 5.350 5.284 5.290 43,332 -0.04(-0.83%)
Sep 20, 2012 5.339 5.345 5.264 5.335 51,138 +0.00(+0.00%)
Sep 19, 2012 5.302 5.365 5.295 5.335 55,975 +0.04(+0.84%)
Sep 18, 2012 5.372 5.372 5.268 5.290 38,081 -0.10(-1.92%)
Sep 17, 2012 5.380 5.434 5.358 5.394 63,661 -0.00(-0.07%)
Sep 14, 2012 5.270 5.412 5.263 5.398 40,817 +0.12(+2.35%)
Sep 13, 2012 5.230 5.302 5.230 5.274 46,063 +0.03(+0.56%)
Sep 12, 2012 5.347 5.347 5.241 5.244 53,108 -0.03(-0.62%)
Sep 11, 2012 5.292 5.350 5.230 5.277 56,564 +0.01(+0.14%)
Sep 10, 2012 5.314 5.314 5.266 5.270 33,273 -0.07(-1.23%)
Sep 07, 2012 5.416 5.416 5.328 5.336 79,022 -0.06(-1.15%)
Sep 06, 2012 5.409 5.475 5.359 5.398 61,876 +0.04(+0.68%)
Sep 05, 2012 5.376 5.423 5.354 5.361 17,671 -0.01(-0.27%)
Sep 04, 2012 5.332 5.376 5.310 5.376 55,994 +0.08(+1.52%)
Aug 31, 2012 5.369 5.402 5.243 5.296 42,021 +0.00(+0.00%)
Aug 30, 2012 5.358 5.358 5.285 5.296 80,062 -0.05(-0.89%)
Aug 29, 2012 5.310 5.354 5.310 5.343 71,054 +0.17(+3.25%)
Aug 27, 2012 5.157 5.182 5.106 5.175 45,778 +0.05(+0.93%)
Aug 24, 2012 5.106 5.142 5.102 5.128 40,650 +0.06(+1.15%)
Aug 23, 2012 5.051 5.098 5.033 5.069 29,752 +0.01(+0.14%)
Aug 22, 2012 5.055 5.062 4.985 5.062 63,724 +0.02(+0.43%)
Aug 21, 2012 5.120 5.141 5.029 5.040 31,198 -0.07(-1.29%)
Aug 20, 2012 5.171 5.171 5.062 5.106 49,508 -0.07(-1.34%)
Aug 17, 2012 5.131 5.186 5.095 5.175 35,086 +0.07(+1.29%)
Aug 16, 2012 5.109 5.128 5.062 5.109 34,859 +0.01(+0.14%)
Aug 15, 2012 5.084 5.128 5.058 5.102 21,507 +0.02(+0.43%)
Aug 14, 2012 5.186 5.186 5.062 5.080 47,695 -0.05(-1.07%)
Aug 13, 2012 5.128 5.223 5.080 5.135 68,535 +0.03(+0.57%)
Aug 10, 2012 5.106 5.117 5.069 5.106 38,665 +0.00(+0.07%)
Aug 09, 2012 5.047 5.144 5.047 5.102 46,548 +0.05(+0.94%)
Aug 08, 2012 5.106 5.164 5.000 5.055 37,701 -0.05(-1.00%)
Aug 07, 2012 5.095 5.142 5.084 5.106 57,328 +0.00(+0.00%)
Aug 06, 2012 5.146 5.146 5.091 5.106 41,121 -0.02(-0.36%)
Aug 03, 2012 5.098 5.131 5.080 5.124 48,180 +0.08(+1.67%)
Aug 02, 2012 5.003 5.080 4.992 5.040 52,273 +0.01(+0.15%)
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.