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 )

11.50 -0.10 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 28, 2003 5.039 5.039 5.016 5.033 22,939 +0.01(+0.18%)
Nov 26, 2003 5.021 5.036 5.019 5.024 37,783 +0.00(+0.00%)
Nov 25, 2003 5.024 5.024 5.016 5.024 39,132 +0.00(+0.00%)
Nov 24, 2003 5.019 5.024 4.992 5.024 20,241 +0.02(+0.47%)
Nov 21, 2003 5.001 5.021 5.001 5.001 18,554 -0.02(-0.47%)
Nov 20, 2003 4.962 5.024 4.953 5.024 53,976 +0.04(+0.71%)
Nov 19, 2003 4.989 4.989 4.989 4.989 16,530 -0.01(-0.18%)
Nov 18, 2003 4.971 4.998 4.983 4.998 18,554 +0.03(+0.54%)
Nov 17, 2003 5.010 5.021 4.971 4.971 49,927 -0.04(-0.77%)
Nov 14, 2003 5.039 5.039 5.010 5.010 72,867 +0.01(+0.30%)
Nov 13, 2003 5.024 5.036 4.989 4.995 42,168 -0.03(-0.65%)
Nov 12, 2003 5.024 5.030 5.021 5.027 20,578 -0.01(-0.24%)
Nov 11, 2003 5.039 5.039 5.039 5.039 41,494 +0.01(+0.29%)
Nov 10, 2003 5.039 5.039 5.016 5.024 20,241 +0.00(+0.00%)
Nov 07, 2003 5.024 5.024 5.024 5.024 19,566 -0.01(-0.29%)
Nov 06, 2003 5.039 5.039 5.024 5.039 24,963 +0.00(+0.00%)
Nov 05, 2003 5.024 5.039 5.030 5.039 43,518 +0.00(+0.06%)
Nov 04, 2003 5.024 5.024 5.024 5.036 24,963 +0.02(+0.47%)
Nov 03, 2003 5.013 5.013 5.013 5.013 5,080 -0.01(-0.18%)
Oct 31, 2003 5.021 5.021 5.021 5.021 19,566 -0.01(-0.29%)
Oct 30, 2003 5.036 5.036 5.036 5.036 5,734 -0.02(-0.35%)
Oct 29, 2003 5.024 5.054 5.010 5.054 35,421 +0.05(+0.95%)
Oct 28, 2003 5.001 5.010 5.001 5.007 22,265 +0.00(+0.06%)
Oct 27, 2003 4.974 5.007 4.974 5.004 16,867 +0.01(+0.30%)
Oct 24, 2003 4.950 5.010 4.950 4.989 29,686 +0.02(+0.36%)
Oct 23, 2003 4.936 4.974 4.909 4.971 37,783 +0.04(+0.72%)
Oct 22, 2003 4.968 4.968 4.921 4.936 26,313 -0.01(-0.18%)
Oct 21, 2003 4.986 4.986 4.944 4.944 81,976 -0.03(-0.66%)
Oct 20, 2003 4.989 4.989 4.977 4.977 37,783 -0.05(-1.00%)
Oct 17, 2003 5.072 5.075 5.027 5.027 62,409 -0.06(-1.11%)
Oct 16, 2003 5.087 5.119 5.084 5.084 75,566 +0.04(+0.82%)
Oct 15, 2003 5.024 5.069 5.024 5.042 59,711 +0.00(+0.00%)
Oct 14, 2003 5.010 5.042 5.010 5.042 14,843 +0.03(+0.59%)
Oct 13, 2003 4.983 5.021 4.998 5.013 32,385 +0.03(+0.65%)
Oct 10, 2003 4.936 4.971 4.936 4.980 18,216 -0.00(-0.06%)
Oct 09, 2003 4.980 5.007 4.980 4.983 30,024 +0.01(+0.12%)
Oct 08, 2003 4.977 4.977 4.968 4.977 29,012 +0.03(+0.54%)
Oct 07, 2003 4.897 4.900 4.897 4.950 38,120 +0.07(+1.46%)
Oct 06, 2003 4.885 4.900 4.876 4.879 18,554 -0.01(-0.24%)
Oct 03, 2003 4.888 4.891 4.867 4.891 39,470 +0.01(+0.30%)
Oct 02, 2003 4.876 4.876 4.876 4.876 11,469 +0.00(+0.06%)
Oct 01, 2003 4.864 4.873 4.861 4.873 19,229 +0.04(+0.86%)
Sep 30, 2003 4.796 4.832 4.796 4.832 36,433 +0.04(+0.74%)
Sep 29, 2003 4.793 4.796 4.775 4.796 22,602 +0.01(+0.19%)
Sep 26, 2003 4.772 4.799 4.761 4.787 32,723 +0.05(+1.00%)
Sep 25, 2003 4.740 4.758 4.728 4.740 63,759 +0.01(+0.31%)
Sep 24, 2003 4.689 4.728 4.687 4.725 42,506 +0.05(+1.08%)
Sep 23, 2003 4.692 4.692 4.675 4.675 43,180 -0.04(-0.76%)
Sep 22, 2003 4.684 4.713 4.654 4.710 44,867 +0.04(+0.89%)
Sep 19, 2003 4.684 4.689 4.669 4.669 34,409 -0.01(-0.13%)
Sep 18, 2003 4.678 4.689 4.675 4.675 42,506 +0.01(+0.13%)
Sep 17, 2003 4.630 4.669 4.624 4.669 93,446 -0.01(-0.19%)
Sep 16, 2003 4.666 4.678 4.666 4.678 69,156 +0.04(+0.77%)
Sep 15, 2003 4.654 4.669 4.630 4.642 61,397 -0.02(-0.38%)
Sep 12, 2003 4.639 4.684 4.627 4.660 28,674 -0.01(-0.19%)
Sep 11, 2003 4.639 4.689 4.639 4.669 54,650 -0.04(-0.94%)
Sep 10, 2003 4.743 4.743 4.698 4.713 44,530 -0.03(-0.69%)
Sep 09, 2003 4.749 4.755 4.734 4.746 62,747 -0.01(-0.12%)
Sep 08, 2003 4.772 4.796 4.749 4.752 54,650 -0.01(-0.31%)
Sep 05, 2003 4.731 4.772 4.731 4.767 60,723 +0.04(+0.82%)
Sep 04, 2003 4.728 4.752 4.719 4.728 59,373 +0.01(+0.19%)
Sep 03, 2003 4.728 4.743 4.704 4.719 40,819 +0.01(+0.13%)
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.