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 )

11.66 +0.02 (+0.17%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 14, 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 30, 2005 5.585 5.632 5.564 5.570 118,747 -0.02(-0.37%)
Nov 29, 2005 5.484 5.602 5.439 5.591 106,940 +0.12(+2.22%)
Nov 28, 2005 5.481 5.484 5.466 5.469 51,952 -0.01(-0.16%)
Nov 25, 2005 5.469 5.481 5.436 5.478 11,132 +0.04(+0.82%)
Nov 23, 2005 5.425 5.469 5.410 5.434 33,735 +0.02(+0.38%)
Nov 22, 2005 5.371 5.454 5.359 5.413 57,687 +0.02(+0.33%)
Nov 21, 2005 5.431 5.431 5.342 5.395 51,614 -0.01(-0.11%)
Nov 18, 2005 5.380 5.416 5.362 5.401 45,542 +0.00(+0.00%)
Nov 17, 2005 5.345 5.419 5.339 5.401 127,856 +0.01(+0.11%)
Nov 16, 2005 5.428 5.428 5.392 5.395 80,964 -0.01(-0.16%)
Nov 15, 2005 5.514 5.508 5.404 5.404 95,470 -0.07(-1.30%)
Nov 14, 2005 5.505 5.558 5.472 5.475 62,747 -0.05(-0.91%)
Nov 11, 2005 5.561 5.608 5.525 5.525 26,650 -0.03(-0.59%)
Nov 10, 2005 5.496 5.558 5.454 5.558 34,072 +0.05(+0.86%)
Nov 09, 2005 5.466 5.537 5.454 5.511 81,301 +0.01(+0.27%)
Nov 08, 2005 5.460 5.496 5.460 5.496 66,458 -0.04(-0.64%)
Nov 07, 2005 5.499 5.555 5.499 5.531 33,060 +0.01(+0.11%)
Nov 04, 2005 5.608 5.608 5.525 5.525 22,939 -0.09(-1.53%)
Nov 03, 2005 5.602 5.626 5.543 5.611 42,168 +0.02(+0.37%)
Nov 02, 2005 5.600 5.608 5.573 5.591 29,686 +0.01(+0.21%)
Nov 01, 2005 5.659 5.662 5.576 5.579 43,855 -0.06(-1.05%)
Oct 31, 2005 5.629 5.662 5.629 5.638 27,325 +0.02(+0.42%)
Oct 28, 2005 5.602 5.632 5.573 5.614 41,831 +0.03(+0.58%)
Oct 27, 2005 5.561 5.611 5.558 5.582 32,723 -0.00(-0.05%)
Oct 26, 2005 5.644 5.644 5.582 5.585 52,289 -0.03(-0.53%)
Oct 25, 2005 5.605 5.632 5.582 5.614 46,217 +0.01(+0.26%)
Oct 24, 2005 5.579 5.659 5.570 5.600 60,048 +0.07(+1.18%)
Oct 21, 2005 5.632 5.632 5.454 5.534 97,494 -0.13(-2.25%)
Oct 20, 2005 5.632 5.677 5.540 5.662 59,711 +0.00(+0.00%)
Oct 19, 2005 5.733 5.771 5.617 5.662 68,819 -0.09(-1.65%)
Oct 18, 2005 5.736 5.807 5.733 5.757 22,939 -0.01(-0.15%)
Oct 17, 2005 5.798 5.810 5.712 5.766 44,530 -0.04(-0.66%)
Oct 14, 2005 5.694 5.804 5.635 5.804 57,349 +0.17(+3.00%)
Oct 13, 2005 5.662 5.662 5.605 5.635 37,783 -0.04(-0.73%)
Oct 12, 2005 5.789 5.834 5.671 5.677 39,807 -0.10(-1.74%)
Oct 11, 2005 5.851 5.851 5.777 5.777 18,216 -0.07(-1.17%)
Oct 10, 2005 5.819 5.875 5.801 5.846 13,156 -0.00(-0.05%)
Oct 07, 2005 5.754 5.860 5.754 5.849 23,614 +0.07(+1.18%)
Oct 06, 2005 5.840 5.884 5.780 5.780 56,000 -0.09(-1.52%)
Oct 05, 2005 5.914 5.940 5.869 5.869 20,578 -0.01(-0.25%)
Oct 04, 2005 5.884 5.940 5.863 5.884 20,241 -0.04(-0.75%)
Oct 03, 2005 5.929 5.943 5.869 5.929 46,217 +0.03(+0.50%)
Sep 30, 2005 5.881 5.940 5.840 5.899 52,626 +0.03(+0.51%)
Sep 29, 2005 5.914 5.929 5.825 5.869 27,662 +0.00(+0.00%)
Sep 28, 2005 5.786 5.899 5.783 5.869 28,337 +0.05(+0.81%)
Sep 27, 2005 5.822 5.822 5.789 5.822 19,903 +0.00(+0.00%)
Sep 26, 2005 5.766 5.825 5.760 5.822 12,819 +0.03(+0.46%)
Sep 23, 2005 5.795 5.825 5.721 5.795 20,241 +0.01(+0.26%)
Sep 22, 2005 5.780 5.834 5.751 5.780 42,506 -0.00(-0.05%)
Sep 21, 2005 5.831 5.863 5.780 5.783 34,072 -0.13(-2.21%)
Sep 20, 2005 5.923 5.926 5.869 5.914 37,783 +0.02(+0.35%)
Sep 19, 2005 5.860 5.899 5.837 5.893 18,216 -0.02(-0.40%)
Sep 16, 2005 5.899 5.917 5.884 5.917 11,132 +0.00(+0.00%)
Sep 15, 2005 5.926 5.926 5.878 5.917 25,301 +0.00(+0.05%)
Sep 14, 2005 5.872 5.914 5.860 5.914 29,686 +0.03(+0.45%)
Sep 13, 2005 5.863 5.920 5.863 5.887 22,939 -0.04(-0.65%)
Sep 12, 2005 5.872 5.926 5.872 5.926 27,325 +0.05(+0.86%)
Sep 09, 2005 5.917 5.946 5.869 5.875 27,662 -0.01(-0.20%)
Sep 08, 2005 5.920 5.940 5.869 5.887 25,301 -0.03(-0.45%)
Sep 07, 2005 5.985 6.000 5.899 5.914 57,012 -0.10(-1.68%)
Sep 06, 2005 6.032 6.039 5.973 6.015 31,710 +0.03(+0.45%)
Sep 02, 2005 5.958 5.988 5.917 5.988 26,988 +0.07(+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 Burlingame.com & California Media Partners, LLC. All rights reserved.