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 )

11.67 +0.03 (+0.22%)
Streaming Delayed Price Updated: 10:18 AM 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 (%)
Apr 30, 2010 3.654 3.654 3.537 3.555 50,575 -0.07(-1.87%)
Apr 29, 2010 3.570 3.636 3.546 3.623 95,409 +0.11(+3.04%)
Apr 28, 2010 3.546 3.600 3.480 3.516 103,766 +0.00(+0.08%)
Apr 27, 2010 3.594 3.621 3.513 3.513 113,805 -0.11(-3.14%)
Apr 26, 2010 3.678 3.678 3.609 3.627 89,538 +0.01(+0.42%)
Apr 23, 2010 3.597 3.639 3.549 3.612 120,550 +0.07(+1.95%)
Apr 22, 2010 3.495 3.549 3.486 3.543 29,311 +0.04(+1.29%)
Apr 21, 2010 3.507 3.507 3.402 3.498 53,591 +0.05(+1.39%)
Apr 20, 2010 3.390 3.450 3.390 3.450 71,876 +0.05(+1.41%)
Apr 19, 2010 3.462 3.462 3.357 3.402 62,268 -0.00(-0.09%)
Apr 16, 2010 3.546 3.546 3.390 3.405 119,493 -0.12(-3.43%)
Apr 15, 2010 3.591 3.672 3.465 3.526 105,134 -0.04(-1.23%)
Apr 14, 2010 3.618 3.618 3.516 3.570 75,853 -0.01(-0.33%)
Apr 13, 2010 3.516 3.588 3.453 3.582 67,152 +0.08(+2.31%)
Apr 12, 2010 3.567 3.567 3.471 3.501 62,165 -0.04(-1.27%)
Apr 09, 2010 3.498 3.559 3.498 3.546 47,516 +0.02(+0.65%)
Apr 08, 2010 3.489 3.558 3.489 3.523 63,436 -0.00(-0.06%)
Apr 07, 2010 3.645 3.645 3.525 3.525 126,959 -0.06(-1.59%)
Apr 06, 2010 3.507 3.588 3.459 3.582 146,589 +0.09(+2.58%)
Apr 05, 2010 3.447 3.492 3.447 3.492 83,506 +0.05(+1.39%)
Apr 01, 2010 3.435 3.444 3.444 3.444 250,876 +0.06(+1.80%)
Mar 31, 2010 3.375 3.435 3.369 3.383 95,076 +0.03(+0.77%)
Mar 30, 2010 3.396 3.407 3.339 3.357 73,718 -0.02(-0.62%)
Mar 29, 2010 3.345 3.378 3.324 3.378 79,029 +0.00(+0.00%)
Mar 26, 2010 3.387 3.417 3.342 3.378 65,151 -0.01(-0.18%)
Mar 25, 2010 3.366 3.423 3.366 3.384 70,749 +0.02(+0.62%)
Mar 24, 2010 3.348 3.393 3.342 3.363 97,281 +0.03(+0.99%)
Mar 23, 2010 3.342 3.372 3.309 3.330 115,663 -0.01(-0.27%)
Mar 22, 2010 3.312 3.342 3.303 3.339 93,528 -0.00(-0.13%)
Mar 19, 2010 3.376 3.382 3.332 3.344 83,693 -0.04(-1.14%)
Mar 18, 2010 3.421 3.453 3.382 3.382 109,062 -0.02(-0.61%)
Mar 17, 2010 3.400 3.436 3.361 3.403 161,587 +0.05(+1.35%)
Mar 16, 2010 3.305 3.360 3.297 3.358 127,464 +0.06(+1.68%)
Mar 15, 2010 3.276 3.305 3.270 3.302 124,927 +0.06(+1.83%)
Mar 12, 2010 3.190 3.261 3.190 3.243 93,199 +0.05(+1.67%)
Mar 11, 2010 3.151 3.190 3.148 3.190 33,650 +0.01(+0.37%)
Mar 10, 2010 3.166 3.207 3.130 3.178 133,999 +0.04(+1.13%)
Mar 09, 2010 3.136 3.175 3.124 3.142 96,475 +0.00(+0.00%)
Mar 08, 2010 3.124 3.142 3.080 3.142 82,438 +0.03(+1.13%)
Mar 05, 2010 3.068 3.124 3.044 3.107 47,927 +0.06(+1.97%)
Mar 04, 2010 3.059 3.059 3.029 3.047 59,714 +0.01(+0.19%)
Mar 03, 2010 3.080 3.080 3.041 3.041 56,148 -0.02(-0.77%)
Mar 02, 2010 3.062 3.083 3.050 3.065 62,612 -0.01(-0.19%)
Mar 01, 2010 3.035 3.086 3.035 3.071 70,472 +0.02(+0.68%)
Feb 26, 2010 3.050 3.053 3.024 3.050 41,838 +0.04(+1.28%)
Feb 25, 2010 3.018 3.029 2.979 3.012 60,918 -0.02(-0.59%)
Feb 24, 2010 3.003 3.098 3.000 3.029 166,125 +0.04(+1.29%)
Feb 23, 2010 3.024 3.024 2.958 2.991 97,491 +0.00(+0.10%)
Feb 22, 2010 3.009 3.009 2.961 2.988 104,207 +0.02(+0.60%)
Feb 19, 2010 2.899 3.024 2.899 2.970 123,642 +0.01(+0.50%)
Feb 18, 2010 2.938 2.957 2.893 2.955 85,248 +0.05(+1.73%)
Feb 17, 2010 2.858 2.932 2.858 2.905 52,535 +0.04(+1.24%)
Feb 16, 2010 2.798 2.869 2.798 2.869 77,061 +0.07(+2.54%)
Feb 12, 2010 2.751 2.798 2.798 2.798 97,494 +0.02(+0.70%)
Feb 11, 2010 2.792 2.792 2.730 2.779 76,413 +0.01(+0.26%)
Feb 10, 2010 2.763 2.786 2.718 2.772 96,124 +0.00(+0.00%)
Feb 09, 2010 2.792 2.905 2.749 2.772 104,086 -0.01(-0.53%)
Feb 08, 2010 2.816 2.911 2.780 2.786 60,993 -0.02(-0.74%)
Feb 05, 2010 2.745 2.807 2.745 2.807 73,893 +0.04(+1.39%)
Feb 04, 2010 2.869 2.869 2.757 2.769 78,882 -0.10(-3.63%)
Feb 03, 2010 2.917 2.917 2.852 2.873 45,997 -0.04(-1.34%)
Feb 02, 2010 2.849 2.935 2.831 2.912 95,207 +0.05(+1.90%)
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.