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 )

11.52 -0.13 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 28, 2006 5.307 5.357 5.307 5.322 23,949 +0.01(+0.22%)
Apr 27, 2006 5.319 5.357 5.307 5.310 39,802 -0.01(-0.17%)
Apr 26, 2006 5.292 5.324 5.289 5.319 42,501 +0.00(+0.00%)
Apr 25, 2006 5.390 5.390 5.283 5.319 52,283 -0.06(-1.16%)
Apr 24, 2006 5.387 5.393 5.360 5.381 19,226 -0.01(-0.11%)
Apr 21, 2006 5.336 5.392 5.336 5.387 57,680 +0.02(+0.44%)
Apr 20, 2006 5.307 5.363 5.307 5.363 40,139 +0.03(+0.56%)
Apr 19, 2006 5.339 5.339 5.292 5.333 79,267 +0.05(+0.95%)
Apr 18, 2006 5.167 5.307 5.167 5.283 109,288 +0.11(+2.06%)
Apr 17, 2006 5.336 5.354 5.161 5.176 100,518 -0.16(-3.00%)
Apr 13, 2006 5.405 5.390 5.324 5.336 69,148 -0.07(-1.26%)
Apr 12, 2006 5.369 5.410 5.369 5.405 36,429 -0.01(-0.11%)
Apr 11, 2006 5.452 5.452 5.381 5.410 33,731 -0.04(-0.82%)
Apr 10, 2006 5.496 5.511 5.434 5.455 50,933 -0.04(-0.81%)
Apr 07, 2006 5.591 5.594 5.499 5.499 60,378 -0.09(-1.64%)
Apr 06, 2006 5.591 5.612 5.571 5.591 43,850 +0.00(+0.00%)
Apr 05, 2006 5.612 5.630 5.574 5.591 54,981 +0.00(+0.05%)
Apr 04, 2006 5.630 5.645 5.585 5.588 25,298 -0.04(-0.79%)
Apr 03, 2006 5.657 5.671 5.624 5.633 35,080 -0.01(-0.26%)
Mar 31, 2006 5.657 5.657 5.627 5.648 25,972 +0.01(+0.16%)
Mar 30, 2006 5.633 5.662 5.633 5.639 35,080 -0.01(-0.21%)
Mar 29, 2006 5.606 5.674 5.606 5.651 34,742 +0.03(+0.47%)
Mar 28, 2006 5.615 5.630 5.594 5.624 22,599 +0.02(+0.37%)
Mar 27, 2006 5.609 5.630 5.579 5.603 32,719 -0.02(-0.42%)
Mar 24, 2006 5.645 5.665 5.591 5.627 60,715 -0.02(-0.42%)
Mar 23, 2006 5.633 5.668 5.633 5.651 39,127 -0.01(-0.21%)
Mar 22, 2006 5.671 5.671 5.639 5.662 34,742 +0.03(+0.58%)
Mar 21, 2006 5.662 5.671 5.630 5.630 39,802 -0.04(-0.78%)
Mar 20, 2006 5.707 5.720 5.665 5.674 41,489 -0.05(-0.93%)
Mar 17, 2006 5.734 5.763 5.728 5.728 28,334 +0.03(+0.57%)
Mar 16, 2006 5.662 5.710 5.662 5.695 58,691 +0.05(+0.95%)
Mar 15, 2006 5.609 5.657 5.606 5.642 42,838 +0.02(+0.42%)
Mar 14, 2006 5.609 5.645 5.600 5.618 60,041 -0.01(-0.11%)
Mar 13, 2006 5.618 5.633 5.612 5.624 55,318 -0.03(-0.47%)
Mar 10, 2006 5.627 5.674 5.627 5.651 34,405 +0.00(+0.05%)
Mar 09, 2006 5.636 5.662 5.621 5.648 66,787 +0.04(+0.74%)
Mar 08, 2006 5.576 5.606 5.562 5.606 42,501 +0.00(+0.05%)
Mar 07, 2006 5.582 5.633 5.574 5.603 46,886 -0.04(-0.74%)
Mar 06, 2006 5.571 5.654 5.556 5.645 59,703 +0.04(+0.79%)
Mar 03, 2006 5.627 5.636 5.585 5.600 31,369 -0.01(-0.26%)
Mar 02, 2006 5.624 5.636 5.591 5.615 22,262 -0.02(-0.37%)
Mar 01, 2006 5.600 5.636 5.594 5.636 47,223 +0.04(+0.64%)
Feb 28, 2006 5.648 5.665 5.588 5.600 52,957 -0.05(-0.84%)
Feb 27, 2006 5.648 5.676 5.642 5.648 31,369 -0.01(-0.10%)
Feb 24, 2006 5.603 5.659 5.603 5.654 48,235 +0.04(+0.63%)
Feb 23, 2006 5.654 5.654 5.618 5.618 35,754 -0.01(-0.26%)
Feb 22, 2006 5.642 5.645 5.550 5.633 89,724 +0.00(+0.00%)
Feb 21, 2006 5.600 5.642 5.597 5.633 52,283 +0.04(+0.64%)
Feb 17, 2006 5.594 5.603 5.588 5.597 21,250 +0.00(+0.05%)
Feb 16, 2006 5.541 5.594 5.541 5.594 56,668 +0.04(+0.80%)
Feb 15, 2006 5.597 5.603 5.544 5.550 77,244 -0.04(-0.64%)
Feb 14, 2006 5.588 5.596 5.556 5.585 20,238 -0.01(-0.26%)
Feb 13, 2006 5.574 5.603 5.574 5.600 34,405 +0.00(+0.05%)
Feb 10, 2006 5.588 5.618 5.588 5.597 41,826 -0.02(-0.32%)
Feb 09, 2006 5.582 5.627 5.579 5.615 34,068 +0.01(+0.11%)
Feb 08, 2006 5.615 5.618 5.594 5.609 22,262 -0.02(-0.37%)
Feb 07, 2006 5.633 5.648 5.618 5.630 29,008 -0.01(-0.11%)
Feb 06, 2006 5.633 5.642 5.627 5.636 29,008 +0.01(+0.16%)
Feb 03, 2006 5.618 5.642 5.591 5.627 43,850 -0.02(-0.31%)
Feb 02, 2006 5.674 5.674 5.630 5.645 39,802 +0.01(+0.21%)
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.