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 (%)
Apr 30, 2012 5.136 5.136 5.046 5.075 54,551 -0.03(-0.63%)
Apr 27, 2012 5.118 5.136 5.035 5.107 36,054 +0.04(+0.71%)
Apr 26, 2012 5.014 5.089 4.989 5.071 40,105 +0.01(+0.21%)
Apr 25, 2012 5.028 5.136 4.992 5.060 52,735 +0.07(+1.37%)
Apr 24, 2012 4.938 5.028 4.938 4.992 30,555 +0.04(+0.72%)
Apr 23, 2012 4.899 4.956 4.882 4.956 28,589 +0.02(+0.44%)
Apr 20, 2012 4.960 4.981 4.892 4.935 72,053 -0.05(-1.08%)
Apr 19, 2012 5.017 5.017 4.955 4.989 40,258 -0.01(-0.29%)
Apr 18, 2012 4.949 5.024 4.920 5.003 66,693 +0.06(+1.24%)
Apr 17, 2012 4.892 4.942 4.877 4.942 33,403 +0.10(+2.15%)
Apr 16, 2012 4.865 4.866 4.813 4.838 10,839 +0.01(+0.22%)
Apr 13, 2012 4.881 4.881 4.809 4.827 38,869 -0.02(-0.44%)
Apr 12, 2012 4.809 4.870 4.792 4.849 20,843 +0.08(+1.58%)
Apr 11, 2012 4.762 4.809 4.755 4.773 32,883 +0.01(+0.23%)
Apr 10, 2012 4.802 4.820 4.738 4.762 32,643 -0.07(-1.41%)
Apr 09, 2012 4.823 4.856 4.816 4.831 46,056 -0.07(-1.47%)
Apr 05, 2012 4.863 4.910 4.863 4.902 42,174 -0.01(-0.22%)
Apr 04, 2012 4.866 4.931 4.866 4.913 45,240 -0.02(-0.36%)
Apr 03, 2012 4.996 5.010 4.906 4.931 112,028 -0.10(-1.93%)
Apr 02, 2012 4.992 5.028 4.949 5.028 55,592 +0.06(+1.16%)
Mar 30, 2012 4.989 5.010 4.967 4.971 113,376 +0.01(+0.22%)
Mar 29, 2012 4.920 4.963 4.913 4.960 31,449 -0.01(-0.22%)
Mar 28, 2012 5.003 5.003 4.963 4.971 22,461 +0.01(+0.14%)
Mar 27, 2012 4.985 4.985 4.935 4.963 26,813 +0.03(+0.51%)
Mar 26, 2012 4.956 4.974 4.913 4.938 51,159 -0.01(-0.15%)
Mar 23, 2012 4.996 5.010 4.935 4.945 49,458 -0.01(-0.22%)
Mar 22, 2012 4.985 4.985 4.928 4.956 22,450 -0.00(-0.07%)
Mar 21, 2012 4.978 4.978 4.888 4.960 29,516 +0.04(+0.83%)
Mar 20, 2012 4.917 4.974 4.888 4.919 53,295 -0.01(-0.17%)
Mar 19, 2012 4.935 4.956 4.892 4.928 58,827 -0.03(-0.58%)
Mar 16, 2012 5.010 5.010 4.938 4.956 56,862 -0.03(-0.65%)
Mar 15, 2012 4.938 4.992 4.895 4.989 28,873 +0.07(+1.39%)
Mar 14, 2012 4.938 4.949 4.897 4.920 62,932 -0.00(-0.07%)
Mar 13, 2012 4.963 4.982 4.899 4.924 54,026 -0.05(-1.07%)
Mar 12, 2012 4.934 4.989 4.913 4.977 86,388 +0.06(+1.18%)
Mar 09, 2012 4.945 4.977 4.917 4.919 48,603 -0.05(-1.09%)
Mar 08, 2012 4.945 5.005 4.917 4.973 70,950 +0.04(+0.79%)
Mar 07, 2012 4.797 5.005 4.775 4.934 46,241 +0.16(+3.25%)
Mar 06, 2012 4.836 4.853 4.772 4.779 55,800 -0.06(-1.31%)
Mar 05, 2012 4.878 4.878 4.836 4.843 39,864 -0.02(-0.44%)
Mar 02, 2012 4.828 4.872 4.828 4.864 69,637 +0.04(+0.73%)
Mar 01, 2012 4.878 4.896 4.779 4.828 64,624 -0.02(-0.36%)
Feb 29, 2012 4.910 4.910 4.843 4.846 40,348 -0.03(-0.65%)
Feb 28, 2012 4.881 4.920 4.860 4.878 43,315 +0.02(+0.51%)
Feb 27, 2012 4.846 4.867 4.795 4.853 20,759 +0.01(+0.15%)
Feb 24, 2012 4.984 4.984 4.818 4.846 66,664 -0.14(-2.77%)
Feb 23, 2012 4.924 5.037 4.917 4.984 94,708 +0.07(+1.51%)
Feb 22, 2012 4.927 4.945 4.871 4.910 38,973 +0.01(+0.22%)
Feb 21, 2012 4.903 4.928 4.871 4.899 41,290 -0.01(-0.14%)
Feb 17, 2012 4.942 4.952 4.878 4.906 34,387 +0.00(+0.00%)
Feb 16, 2012 4.846 4.910 4.828 4.906 41,564 +0.04(+0.73%)
Feb 15, 2012 4.860 4.878 4.813 4.871 42,427 +0.05(+0.95%)
Feb 14, 2012 4.765 4.846 4.705 4.825 66,700 +0.02(+0.44%)
Feb 13, 2012 4.942 4.942 4.804 4.804 21,653 -0.14(-2.86%)
Feb 10, 2012 4.945 4.977 4.901 4.945 70,409 -0.05(-0.99%)
Feb 09, 2012 4.913 5.019 4.913 4.995 42,155 +0.07(+1.36%)
Feb 08, 2012 4.906 4.970 4.832 4.927 69,162 +0.04(+0.80%)
Feb 07, 2012 4.903 4.917 4.853 4.889 79,276 -0.06(-1.14%)
Feb 06, 2012 4.920 4.945 4.850 4.945 69,049 +0.04(+0.79%)
Feb 03, 2012 4.722 4.920 4.709 4.906 122,787 +0.21(+4.44%)
Feb 02, 2012 4.761 4.768 4.684 4.698 41,997 -0.04(-0.82%)
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.