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 )

11.35 -0.15 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 28, 2004 4.803 4.918 4.803 4.904 51,608 +0.12(+2.41%)
May 27, 2004 4.758 4.829 4.758 4.788 50,933 +0.06(+1.25%)
May 26, 2004 4.708 4.729 4.672 4.729 34,742 +0.05(+1.14%)
May 25, 2004 4.699 4.714 4.634 4.675 131,888 -0.01(-0.19%)
May 24, 2004 4.714 4.729 4.684 4.684 14,504 -0.03(-0.63%)
May 21, 2004 4.818 4.826 4.714 4.714 69,823 -0.09(-1.85%)
May 20, 2004 4.687 4.803 4.687 4.803 37,778 +0.12(+2.53%)
May 19, 2004 4.669 4.696 4.649 4.684 25,298 +0.05(+1.15%)
May 18, 2004 4.625 4.646 4.580 4.631 79,942 +0.02(+0.45%)
May 17, 2004 4.592 4.610 4.580 4.610 30,020 +0.03(+0.65%)
May 14, 2004 4.566 4.595 4.566 4.580 40,139 +0.00(+0.00%)
May 13, 2004 4.551 4.595 4.551 4.580 24,960 +0.04(+0.78%)
May 12, 2004 4.477 4.592 4.477 4.545 106,927 +0.02(+0.39%)
May 11, 2004 4.417 4.527 4.402 4.527 62,739 +0.10(+2.28%)
May 10, 2004 4.675 4.675 4.328 4.426 213,854 -0.25(-5.33%)
May 07, 2004 4.815 4.815 4.672 4.675 57,005 -0.14(-2.95%)
May 06, 2004 4.818 4.818 4.815 4.818 51,608 +0.00(+0.00%)
May 05, 2004 4.835 4.835 4.818 4.818 52,283 +0.01(+0.25%)
May 04, 2004 4.773 4.818 4.773 4.806 28,671 +0.06(+1.31%)
May 03, 2004 4.684 4.770 4.669 4.743 70,160 +0.06(+1.27%)
Apr 30, 2004 4.654 4.702 4.654 4.684 49,584 +0.01(+0.32%)
Apr 29, 2004 4.610 4.690 4.601 4.669 72,859 +0.00(+0.00%)
Apr 28, 2004 4.684 4.684 4.601 4.669 71,172 +0.01(+0.32%)
Apr 27, 2004 4.577 4.666 4.577 4.654 112,998 +0.09(+1.95%)
Apr 26, 2004 4.838 4.838 4.566 4.566 314,035 -0.25(-5.11%)
Apr 23, 2004 4.892 4.904 4.809 4.812 49,584 -0.05(-1.04%)
Apr 22, 2004 4.862 4.862 4.773 4.862 123,118 -0.04(-0.91%)
Apr 21, 2004 4.921 4.981 4.892 4.906 69,485 -0.02(-0.36%)
Apr 20, 2004 5.025 5.025 4.892 4.924 74,882 -0.05(-1.01%)
Apr 19, 2004 5.010 5.010 4.877 4.975 199,013 -0.06(-1.24%)
Apr 16, 2004 4.892 5.037 4.877 5.037 101,867 +0.12(+2.35%)
Apr 15, 2004 4.743 4.921 4.743 4.921 114,348 +0.15(+3.04%)
Apr 14, 2004 4.847 4.889 4.752 4.776 143,019 -0.12(-2.36%)
Apr 13, 2004 4.737 4.948 4.699 4.892 217,227 +0.07(+1.41%)
Apr 12, 2004 5.099 5.099 4.714 4.823 431,757 -0.31(-6.06%)
Apr 08, 2004 5.218 5.256 5.132 5.135 78,930 -0.07(-1.31%)
Apr 07, 2004 5.099 5.253 5.099 5.203 121,769 +0.09(+1.74%)
Apr 06, 2004 5.280 5.280 4.984 5.114 219,926 -0.16(-3.04%)
Apr 05, 2004 5.618 5.618 5.188 5.274 228,359 -0.42(-7.34%)
Apr 02, 2004 5.775 5.775 5.692 5.692 61,727 -0.07(-1.13%)
Apr 01, 2004 5.796 5.820 5.728 5.757 107,601 -0.04(-0.61%)
Mar 31, 2004 5.722 5.823 5.722 5.793 64,426 +0.09(+1.51%)
Mar 30, 2004 5.722 5.840 5.692 5.707 86,014 -0.01(-0.26%)
Mar 29, 2004 5.633 5.722 5.633 5.722 26,647 +0.12(+2.12%)
Mar 26, 2004 5.588 5.662 5.574 5.603 52,620 +0.03(+0.53%)
Mar 25, 2004 5.597 5.603 5.562 5.574 30,695 -0.02(-0.32%)
Mar 24, 2004 5.603 5.603 5.562 5.591 19,226 -0.01(-0.16%)
Mar 23, 2004 5.639 5.639 5.550 5.600 57,680 -0.05(-0.94%)
Mar 22, 2004 5.633 5.654 5.574 5.654 44,187 +0.04(+0.69%)
Mar 19, 2004 5.574 5.615 5.499 5.615 85,339 +0.07(+1.18%)
Mar 18, 2004 5.544 5.576 5.508 5.550 55,993 -0.02(-0.43%)
Mar 17, 2004 5.514 5.574 5.502 5.574 38,116 +0.07(+1.35%)
Mar 16, 2004 5.502 5.526 5.499 5.499 23,611 +0.00(+0.00%)
Mar 15, 2004 5.541 5.541 5.470 5.499 40,139 -0.04(-0.70%)
Mar 12, 2004 5.499 5.541 5.499 5.538 60,715 +0.02(+0.43%)
Mar 11, 2004 5.544 5.544 5.470 5.514 73,870 -0.07(-1.27%)
Mar 10, 2004 5.550 5.600 5.550 5.585 35,080 +0.01(+0.27%)
Mar 09, 2004 5.559 5.600 5.559 5.571 57,005 +0.01(+0.21%)
Mar 08, 2004 5.538 5.588 5.538 5.559 41,151 +0.03(+0.59%)
Mar 05, 2004 5.511 5.559 5.505 5.526 44,187 +0.02(+0.32%)
Mar 04, 2004 5.485 5.544 5.476 5.508 41,826 +0.01(+0.16%)
Mar 03, 2004 5.488 5.633 5.488 5.499 95,796 +0.01(+0.27%)
Mar 02, 2004 5.425 5.499 5.425 5.485 41,489 +0.03(+0.54%)
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.