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 (%)
Feb 28, 2011 4.653 4.782 4.653 4.782 50,551 +0.12(+2.55%)
Feb 25, 2011 4.657 4.666 4.600 4.663 72,644 +0.05(+1.15%)
Feb 24, 2011 4.624 4.637 4.554 4.610 144,085 +0.01(+0.14%)
Feb 23, 2011 4.614 4.663 4.528 4.604 135,186 -0.02(-0.50%)
Feb 22, 2011 4.693 4.696 4.587 4.627 132,661 -0.05(-0.99%)
Feb 18, 2011 4.838 4.841 4.660 4.673 239,201 -0.14(-2.95%)
Feb 17, 2011 4.805 4.822 4.782 4.815 46,682 +0.03(+0.62%)
Feb 16, 2011 4.825 4.864 4.756 4.785 46,824 +0.00(+0.00%)
Feb 15, 2011 4.779 4.828 4.734 4.785 54,705 +0.02(+0.49%)
Feb 14, 2011 4.749 4.785 4.729 4.762 100,727 +0.03(+0.63%)
Feb 11, 2011 4.752 4.752 4.703 4.732 62,511 +0.00(+0.07%)
Feb 10, 2011 4.752 4.759 4.696 4.729 89,131 -0.00(-0.07%)
Feb 09, 2011 4.749 4.802 4.719 4.732 40,167 -0.02(-0.35%)
Feb 08, 2011 4.686 4.755 4.666 4.749 52,057 +0.10(+2.20%)
Feb 07, 2011 4.620 4.720 4.620 4.647 131,537 +0.03(+0.57%)
Feb 04, 2011 4.610 4.620 4.610 4.620 29,213 +0.00(+0.00%)
Feb 03, 2011 4.620 4.620 4.610 4.620 64,411 +0.00(+0.00%)
Feb 02, 2011 4.617 4.620 4.607 4.620 64,550 +0.00(+0.00%)
Feb 01, 2011 4.584 4.620 4.574 4.620 80,743 +0.02(+0.43%)
Jan 31, 2011 4.594 4.617 4.568 4.600 63,699 +0.05(+1.16%)
Jan 28, 2011 4.564 4.587 4.485 4.548 79,040 -0.01(-0.29%)
Jan 27, 2011 4.541 4.571 4.538 4.561 60,084 +0.03(+0.73%)
Jan 26, 2011 4.544 4.567 4.501 4.528 71,162 +0.00(+0.00%)
Jan 25, 2011 4.505 4.558 4.505 4.528 65,165 -0.00(-0.07%)
Jan 24, 2011 4.604 4.620 4.515 4.531 170,980 -0.06(-1.22%)
Jan 21, 2011 4.640 4.663 4.579 4.587 70,601 -0.01(-0.27%)
Jan 20, 2011 4.610 4.631 4.587 4.600 67,968 -0.00(-0.02%)
Jan 19, 2011 4.637 4.637 4.600 4.600 55,324 -0.04(-0.78%)
Jan 18, 2011 4.617 4.640 4.617 4.637 52,127 +0.02(+0.36%)
Jan 14, 2011 4.657 4.657 4.617 4.620 51,157 -0.02(-0.50%)
Jan 13, 2011 4.620 4.661 4.614 4.643 65,571 +0.05(+1.15%)
Jan 12, 2011 4.643 4.670 4.581 4.591 120,174 -0.03(-0.64%)
Jan 11, 2011 4.789 4.815 4.574 4.620 359,757 -0.17(-3.51%)
Jan 10, 2011 4.624 4.831 4.593 4.789 239,355 +0.12(+2.47%)
Jan 07, 2011 4.663 4.680 4.624 4.673 155,993 -0.00(-0.05%)
Jan 06, 2011 4.739 4.739 4.670 4.676 91,261 -0.03(-0.72%)
Jan 05, 2011 4.709 5.181 4.695 4.709 133,670 -0.02(-0.49%)
Jan 04, 2011 5.033 5.033 4.690 4.732 163,757 -0.27(-5.35%)
Jan 03, 2011 4.911 5.135 4.906 5.000 289,922 +0.09(+1.81%)
Dec 31, 2010 4.907 4.917 4.857 4.911 113,920 +0.07(+1.36%)
Dec 30, 2010 4.726 4.864 4.726 4.845 104,142 +0.16(+3.31%)
Dec 29, 2010 4.577 4.735 4.577 4.690 91,655 +0.06(+1.36%)
Dec 28, 2010 4.584 4.653 4.558 4.627 78,910 +0.09(+1.96%)
Dec 27, 2010 4.587 4.660 4.523 4.538 80,737 -0.13(-2.69%)
Dec 23, 2010 4.769 4.769 4.653 4.663 54,902 -0.06(-1.26%)
Dec 22, 2010 4.726 4.736 4.633 4.723 120,462 +0.09(+1.85%)
Dec 21, 2010 4.631 4.640 4.588 4.637 166,993 +0.03(+0.67%)
Dec 20, 2010 4.532 4.692 4.518 4.606 92,058 +0.13(+2.83%)
Dec 17, 2010 4.470 4.510 4.450 4.479 102,913 +0.04(+0.97%)
Dec 16, 2010 4.279 4.498 4.279 4.436 187,576 +0.19(+4.51%)
Dec 15, 2010 4.297 4.328 4.232 4.245 150,029 -0.06(-1.33%)
Dec 14, 2010 4.368 4.368 4.291 4.302 132,812 -0.03(-0.79%)
Dec 13, 2010 4.374 4.396 4.331 4.336 121,027 -0.01(-0.24%)
Dec 10, 2010 4.377 4.377 4.328 4.347 75,570 -0.02(-0.49%)
Dec 09, 2010 4.377 4.408 4.331 4.368 88,731 -0.00(-0.07%)
Dec 08, 2010 4.408 4.408 4.353 4.371 57,063 -0.01(-0.14%)
Dec 07, 2010 4.353 4.408 4.353 4.377 82,936 +0.05(+1.21%)
Dec 06, 2010 4.322 4.347 4.291 4.325 64,870 -0.00(-0.03%)
Dec 03, 2010 4.288 4.350 4.288 4.326 132,277 +0.00(+0.03%)
Dec 02, 2010 4.347 4.421 4.319 4.325 138,085 -0.02(-0.36%)
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.