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 )

11.65 +0.06 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2011 4.725 4.726 4.675 4.675 67,595 -0.01(-0.21%)
Mar 30, 2011 4.648 4.712 4.648 4.685 46,688 +0.04(+0.87%)
Mar 29, 2011 4.651 4.651 4.628 4.645 28,120 +0.00(+0.07%)
Mar 28, 2011 4.608 4.658 4.608 4.641 43,128 +0.03(+0.65%)
Mar 25, 2011 4.604 4.668 4.598 4.611 37,844 -0.02(-0.36%)
Mar 24, 2011 4.638 4.661 4.601 4.628 53,684 +0.01(+0.22%)
Mar 23, 2011 4.621 4.621 4.577 4.618 38,041 -0.01(-0.14%)
Mar 22, 2011 4.641 4.641 4.588 4.624 30,985 +0.02(+0.44%)
Mar 21, 2011 4.633 4.633 4.588 4.604 57,650 +0.03(+0.58%)
Mar 18, 2011 4.482 4.594 4.479 4.578 74,114 +0.16(+3.51%)
Mar 17, 2011 4.423 4.486 4.416 4.423 26,601 +0.00(+0.07%)
Mar 16, 2011 4.423 4.452 4.365 4.419 50,733 -0.03(-0.74%)
Mar 15, 2011 4.429 4.466 4.417 4.452 46,146 -0.02(-0.52%)
Mar 14, 2011 4.499 4.512 4.461 4.476 28,364 -0.02(-0.39%)
Mar 11, 2011 4.519 4.519 4.482 4.493 43,322 -0.02(-0.35%)
Mar 10, 2011 4.512 4.522 4.481 4.509 25,556 +0.01(+0.15%)
Mar 09, 2011 4.532 4.532 4.459 4.502 73,671 -0.01(-0.22%)
Mar 08, 2011 4.459 4.518 4.459 4.512 93,680 +0.06(+1.26%)
Mar 07, 2011 4.604 4.664 4.419 4.456 621,412 -0.15(-3.16%)
Mar 04, 2011 4.611 4.634 4.565 4.601 65,985 -0.04(-0.85%)
Mar 03, 2011 4.677 4.710 4.618 4.641 147,994 -0.03(-0.71%)
Mar 02, 2011 4.693 4.713 4.627 4.674 55,902 -0.04(-0.84%)
Mar 01, 2011 4.812 4.832 4.703 4.713 62,934 -0.07(-1.45%)
Feb 28, 2011 4.654 4.783 4.654 4.783 50,545 +0.12(+2.55%)
Feb 25, 2011 4.657 4.667 4.601 4.664 72,635 +0.05(+1.15%)
Feb 24, 2011 4.624 4.637 4.555 4.611 144,068 +0.01(+0.14%)
Feb 23, 2011 4.614 4.664 4.528 4.604 135,169 -0.02(-0.50%)
Feb 22, 2011 4.693 4.697 4.588 4.627 132,645 -0.05(-0.99%)
Feb 18, 2011 4.839 4.842 4.660 4.674 239,172 -0.14(-2.95%)
Feb 17, 2011 4.806 4.822 4.783 4.816 46,676 +0.03(+0.62%)
Feb 16, 2011 4.825 4.865 4.756 4.786 46,818 +0.00(+0.00%)
Feb 15, 2011 4.779 4.829 4.735 4.786 54,699 +0.02(+0.49%)
Feb 14, 2011 4.750 4.786 4.730 4.763 100,715 +0.03(+0.63%)
Feb 11, 2011 4.753 4.753 4.703 4.733 62,503 +0.00(+0.07%)
Feb 10, 2011 4.753 4.759 4.697 4.730 89,120 -0.00(-0.07%)
Feb 09, 2011 4.750 4.802 4.720 4.733 40,162 -0.02(-0.35%)
Feb 08, 2011 4.687 4.756 4.667 4.750 52,051 +0.10(+2.20%)
Feb 07, 2011 4.621 4.721 4.621 4.647 131,521 +0.03(+0.57%)
Feb 04, 2011 4.611 4.621 4.611 4.621 29,209 +0.00(+0.00%)
Feb 03, 2011 4.621 4.621 4.611 4.621 64,403 +0.00(+0.00%)
Feb 02, 2011 4.618 4.621 4.608 4.621 64,542 +0.00(+0.00%)
Feb 01, 2011 4.585 4.621 4.575 4.621 80,734 +0.02(+0.43%)
Jan 31, 2011 4.594 4.618 4.569 4.601 63,691 +0.05(+1.16%)
Jan 28, 2011 4.565 4.588 4.486 4.548 79,031 -0.01(-0.29%)
Jan 27, 2011 4.542 4.571 4.538 4.561 60,077 +0.03(+0.73%)
Jan 26, 2011 4.545 4.567 4.502 4.528 71,153 +0.00(+0.00%)
Jan 25, 2011 4.505 4.558 4.505 4.528 65,158 -0.00(-0.07%)
Jan 24, 2011 4.604 4.621 4.515 4.532 170,960 -0.06(-1.22%)
Jan 21, 2011 4.641 4.664 4.579 4.588 70,593 -0.01(-0.27%)
Jan 20, 2011 4.611 4.632 4.588 4.600 67,960 -0.00(-0.02%)
Jan 19, 2011 4.637 4.637 4.601 4.601 55,317 -0.04(-0.78%)
Jan 18, 2011 4.618 4.641 4.618 4.637 52,120 +0.02(+0.36%)
Jan 14, 2011 4.657 4.657 4.618 4.621 51,151 -0.02(-0.50%)
Jan 13, 2011 4.621 4.662 4.614 4.644 65,564 +0.05(+1.15%)
Jan 12, 2011 4.644 4.670 4.581 4.591 120,160 -0.03(-0.64%)
Jan 11, 2011 4.789 4.816 4.575 4.621 359,714 -0.17(-3.51%)
Jan 10, 2011 4.624 4.832 4.594 4.789 239,326 +0.12(+2.47%)
Jan 07, 2011 4.664 4.680 4.624 4.674 155,975 -0.00(-0.05%)
Jan 06, 2011 4.740 4.740 4.670 4.676 91,250 -0.03(-0.72%)
Jan 05, 2011 4.710 5.182 4.696 4.710 133,654 -0.02(-0.49%)
Jan 04, 2011 5.033 5.033 4.690 4.733 163,737 -0.27(-5.35%)
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.