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 +0.08 (+0.69%)
Streaming Delayed 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 (%)
Dec 31, 2010 4.908 4.918 4.858 4.911 113,906 +0.07(+1.36%)
Dec 30, 2010 4.726 4.865 4.726 4.845 104,129 +0.16(+3.31%)
Dec 29, 2010 4.578 4.736 4.578 4.690 91,644 +0.06(+1.36%)
Dec 28, 2010 4.585 4.654 4.558 4.627 78,901 +0.09(+1.96%)
Dec 27, 2010 4.588 4.660 4.524 4.538 80,727 -0.13(-2.69%)
Dec 23, 2010 4.769 4.769 4.653 4.664 54,896 -0.06(-1.26%)
Dec 22, 2010 4.726 4.736 4.634 4.723 120,448 +0.09(+1.85%)
Dec 21, 2010 4.631 4.640 4.588 4.637 166,973 +0.03(+0.67%)
Dec 20, 2010 4.532 4.693 4.518 4.606 92,047 +0.13(+2.83%)
Dec 17, 2010 4.471 4.511 4.450 4.480 102,900 +0.04(+0.97%)
Dec 16, 2010 4.279 4.498 4.279 4.437 187,553 +0.19(+4.51%)
Dec 15, 2010 4.298 4.329 4.233 4.245 150,011 -0.06(-1.33%)
Dec 14, 2010 4.369 4.369 4.292 4.302 132,796 -0.03(-0.79%)
Dec 13, 2010 4.375 4.397 4.332 4.337 121,013 -0.01(-0.24%)
Dec 10, 2010 4.378 4.378 4.329 4.347 75,561 -0.02(-0.49%)
Dec 09, 2010 4.378 4.409 4.332 4.369 88,720 -0.00(-0.07%)
Dec 08, 2010 4.409 4.409 4.353 4.372 57,057 -0.01(-0.14%)
Dec 07, 2010 4.353 4.409 4.353 4.378 82,926 +0.05(+1.21%)
Dec 06, 2010 4.322 4.347 4.292 4.325 64,862 -0.00(-0.03%)
Dec 03, 2010 4.288 4.350 4.288 4.327 132,261 +0.00(+0.03%)
Dec 02, 2010 4.347 4.421 4.320 4.325 138,069 -0.02(-0.36%)
Dec 01, 2010 4.446 4.449 4.325 4.341 156,113 -0.07(-1.61%)
Nov 30, 2010 4.471 4.517 4.288 4.412 158,102 -0.07(-1.59%)
Nov 29, 2010 4.647 4.650 4.443 4.483 212,124 -0.16(-3.45%)
Nov 26, 2010 4.616 4.718 4.508 4.643 97,265 +0.02(+0.46%)
Nov 24, 2010 4.548 4.622 4.622 4.622 95,707 +0.08(+1.84%)
Nov 23, 2010 4.434 4.551 4.412 4.539 97,174 +0.07(+1.66%)
Nov 22, 2010 4.483 4.523 4.390 4.464 150,545 -0.01(-0.14%)
Nov 19, 2010 4.440 4.594 4.414 4.471 300,119 +0.04(+0.98%)
Nov 18, 2010 4.393 4.427 4.356 4.427 118,927 +0.07(+1.63%)
Nov 17, 2010 4.230 4.359 4.230 4.356 81,925 +0.15(+3.60%)
Nov 16, 2010 4.270 4.270 4.168 4.205 90,887 -0.07(-1.73%)
Nov 15, 2010 4.406 4.412 4.254 4.279 140,534 -0.09(-2.05%)
Nov 12, 2010 4.400 4.437 4.344 4.369 141,185 -0.03(-0.70%)
Nov 11, 2010 4.292 4.440 4.276 4.400 158,532 +0.08(+1.86%)
Nov 10, 2010 4.288 4.319 4.267 4.319 81,757 +0.05(+1.16%)
Nov 09, 2010 4.353 4.384 4.251 4.270 100,957 -0.07(-1.57%)
Nov 08, 2010 4.325 4.350 4.287 4.338 139,436 +0.01(+0.29%)
Nov 05, 2010 4.199 4.393 4.190 4.325 107,380 +0.12(+2.86%)
Nov 04, 2010 4.168 4.205 4.119 4.205 95,739 +0.07(+1.72%)
Nov 03, 2010 4.097 4.150 4.079 4.134 102,713 +0.05(+1.21%)
Nov 02, 2010 4.075 4.091 4.066 4.085 111,066 +0.04(+0.99%)
Nov 01, 2010 4.020 4.045 4.011 4.045 56,321 +0.03(+0.73%)
Oct 29, 2010 3.998 4.035 3.978 4.015 76,322 +0.03(+0.74%)
Oct 28, 2010 4.041 4.041 3.940 3.986 78,897 -0.00(-0.08%)
Oct 27, 2010 3.998 3.998 3.949 3.989 89,320 -0.00(-0.00%)
Oct 25, 2010 4.020 4.020 3.974 3.989 113,424 +0.02(+0.62%)
Oct 22, 2010 3.977 3.977 3.930 3.964 106,667 +0.02(+0.63%)
Oct 21, 2010 3.974 3.977 3.923 3.940 132,346 -0.02(-0.47%)
Oct 20, 2010 3.912 3.983 3.904 3.958 113,573 +0.08(+2.07%)
Oct 19, 2010 3.899 3.902 3.866 3.878 115,144 -0.05(-1.18%)
Oct 18, 2010 3.847 3.980 3.847 3.924 187,556 +0.05(+1.27%)
Oct 15, 2010 3.878 3.909 3.835 3.875 94,661 +0.00(+0.08%)
Oct 14, 2010 3.903 3.906 3.832 3.872 121,019 +0.00(+0.00%)
Oct 13, 2010 3.832 3.875 3.810 3.872 52,733 +0.05(+1.29%)
Oct 12, 2010 3.751 3.825 3.736 3.822 71,761 +0.07(+1.81%)
Oct 11, 2010 3.760 3.770 3.714 3.754 75,013 +0.02(+0.41%)
Oct 08, 2010 3.739 3.740 3.674 3.739 98,525 +0.04(+1.09%)
Oct 07, 2010 3.757 3.773 3.649 3.699 235,159 -0.06(-1.50%)
Oct 06, 2010 3.869 3.869 3.705 3.755 269,864 -0.09(-2.31%)
Oct 05, 2010 3.794 3.853 3.782 3.844 177,295 +0.07(+1.97%)
Oct 04, 2010 3.751 3.776 3.742 3.770 85,695 +0.02(+0.45%)
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.