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 )

11.72 +0.07 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2010 4.470 4.516 4.288 4.411 158,121 -0.07(-1.59%)
Nov 29, 2010 4.646 4.649 4.442 4.482 212,149 -0.16(-3.45%)
Nov 26, 2010 4.615 4.717 4.507 4.642 97,276 +0.02(+0.46%)
Nov 24, 2010 4.547 4.621 4.621 4.621 95,718 +0.08(+1.84%)
Nov 23, 2010 4.433 4.550 4.411 4.538 97,186 +0.07(+1.66%)
Nov 22, 2010 4.482 4.523 4.390 4.464 150,563 -0.01(-0.14%)
Nov 19, 2010 4.439 4.594 4.414 4.470 300,155 +0.04(+0.98%)
Nov 18, 2010 4.393 4.427 4.356 4.427 118,941 +0.07(+1.63%)
Nov 17, 2010 4.229 4.359 4.229 4.356 81,935 +0.15(+3.60%)
Nov 16, 2010 4.269 4.269 4.168 4.205 90,898 -0.07(-1.73%)
Nov 15, 2010 4.405 4.411 4.254 4.279 140,551 -0.09(-2.05%)
Nov 12, 2010 4.399 4.436 4.343 4.368 141,202 -0.03(-0.70%)
Nov 11, 2010 4.291 4.439 4.276 4.399 158,551 +0.08(+1.86%)
Nov 10, 2010 4.288 4.319 4.266 4.319 81,767 +0.05(+1.16%)
Nov 09, 2010 4.353 4.384 4.251 4.269 100,969 -0.07(-1.57%)
Nov 08, 2010 4.325 4.350 4.287 4.337 139,452 +0.01(+0.29%)
Nov 05, 2010 4.198 4.393 4.189 4.325 107,393 +0.12(+2.86%)
Nov 04, 2010 4.168 4.205 4.118 4.205 95,751 +0.07(+1.72%)
Nov 03, 2010 4.097 4.149 4.078 4.134 102,725 +0.05(+1.21%)
Nov 02, 2010 4.075 4.090 4.066 4.084 111,079 +0.04(+0.99%)
Nov 01, 2010 4.019 4.044 4.010 4.044 56,328 +0.03(+0.73%)
Oct 29, 2010 3.998 4.035 3.977 4.015 76,331 +0.03(+0.74%)
Oct 28, 2010 4.041 4.041 3.939 3.985 78,906 -0.00(-0.08%)
Oct 27, 2010 3.998 3.998 3.948 3.988 89,330 -0.00(-0.00%)
Oct 25, 2010 4.019 4.019 3.973 3.988 113,437 +0.02(+0.62%)
Oct 22, 2010 3.976 3.976 3.930 3.964 106,680 +0.02(+0.63%)
Oct 21, 2010 3.973 3.976 3.922 3.939 132,362 -0.02(-0.47%)
Oct 20, 2010 3.911 3.982 3.904 3.958 113,586 +0.08(+2.07%)
Oct 19, 2010 3.899 3.902 3.865 3.877 115,157 -0.05(-1.18%)
Oct 18, 2010 3.846 3.979 3.846 3.924 187,579 +0.05(+1.27%)
Oct 15, 2010 3.877 3.908 3.834 3.874 94,672 +0.00(+0.08%)
Oct 14, 2010 3.902 3.905 3.831 3.871 121,034 +0.00(+0.00%)
Oct 13, 2010 3.831 3.874 3.809 3.871 52,739 +0.05(+1.29%)
Oct 12, 2010 3.751 3.825 3.735 3.822 71,770 +0.07(+1.81%)
Oct 11, 2010 3.760 3.769 3.714 3.754 75,022 +0.02(+0.41%)
Oct 08, 2010 3.738 3.740 3.674 3.738 98,536 +0.04(+1.09%)
Oct 07, 2010 3.757 3.772 3.649 3.698 235,187 -0.06(-1.50%)
Oct 06, 2010 3.868 3.868 3.704 3.754 269,897 -0.09(-2.31%)
Oct 05, 2010 3.794 3.853 3.782 3.843 177,317 +0.07(+1.97%)
Oct 04, 2010 3.751 3.775 3.742 3.769 85,706 +0.02(+0.45%)
Oct 01, 2010 3.752 3.788 3.695 3.752 179,947 +0.02(+0.62%)
Sep 30, 2010 3.714 3.738 3.674 3.729 108,815 +0.06(+1.60%)
Sep 29, 2010 3.683 3.698 3.652 3.671 125,047 -0.01(-0.34%)
Sep 28, 2010 3.674 4.415 3.596 3.683 308,506 +0.03(+0.93%)
Sep 27, 2010 3.701 3.701 3.627 3.649 67,552 -0.02(-0.50%)
Sep 24, 2010 3.590 3.667 3.590 3.667 59,574 +0.09(+2.41%)
Sep 23, 2010 3.680 3.680 3.569 3.581 62,123 -0.09(-2.36%)
Sep 22, 2010 3.695 3.695 3.646 3.667 65,486 -0.02(-0.59%)
Sep 21, 2010 3.747 3.747 3.668 3.689 179,341 -0.03(-0.90%)
Sep 20, 2010 3.634 3.735 3.568 3.722 127,854 +0.12(+3.19%)
Sep 17, 2010 3.607 3.662 3.598 3.607 127,986 +0.07(+2.06%)
Sep 15, 2010 3.541 3.553 3.501 3.534 66,048 +0.00(+0.09%)
Sep 14, 2010 3.516 3.537 3.501 3.531 71,567 +0.02(+0.52%)
Sep 13, 2010 3.477 3.525 3.477 3.513 56,910 +0.04(+1.22%)
Sep 10, 2010 3.474 3.488 3.457 3.471 47,861 +0.02(+0.53%)
Sep 09, 2010 3.501 3.516 3.444 3.453 86,231 -0.02(-0.70%)
Sep 08, 2010 3.498 3.528 3.474 3.477 56,243 +0.00(+0.00%)
Sep 07, 2010 3.510 3.510 3.477 3.477 40,339 -0.05(-1.29%)
Sep 03, 2010 3.528 3.537 3.501 3.522 44,700 +0.04(+1.12%)
Sep 02, 2010 3.456 3.486 3.451 3.483 57,451 +0.02(+0.71%)
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.