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 (%)
May 31, 2007 5.860 5.860 5.768 5.804 25,976 -0.03(-0.56%)
May 30, 2007 5.783 5.896 5.783 5.837 100,530 +0.05(+0.92%)
May 29, 2007 5.632 5.795 5.632 5.783 44,192 +0.15(+2.63%)
May 25, 2007 5.493 5.706 5.490 5.635 132,241 +0.17(+3.20%)
May 24, 2007 5.528 5.546 5.436 5.460 57,012 -0.09(-1.60%)
May 23, 2007 5.555 5.602 5.543 5.549 55,325 +0.02(+0.43%)
May 22, 2007 5.552 5.552 5.425 5.525 125,494 -0.01(-0.11%)
May 21, 2007 5.558 5.597 5.514 5.531 45,205 -0.01(-0.11%)
May 18, 2007 5.617 5.617 5.514 5.537 90,747 -0.07(-1.16%)
May 17, 2007 5.736 5.736 5.528 5.602 74,554 -0.14(-2.38%)
May 16, 2007 5.768 5.774 5.721 5.739 52,289 -0.01(-0.21%)
May 15, 2007 5.854 5.899 5.733 5.751 78,265 -0.07(-1.17%)
May 14, 2007 5.979 6.003 5.792 5.819 81,976 -0.15(-2.44%)
May 11, 2007 5.905 6.062 5.905 5.964 89,060 +0.02(+0.30%)
May 10, 2007 5.967 6.003 5.943 5.946 34,409 -0.01(-0.20%)
May 09, 2007 5.890 5.958 5.854 5.958 56,337 +0.08(+1.36%)
May 08, 2007 5.923 5.929 5.807 5.878 52,626 -0.03(-0.55%)
May 07, 2007 5.899 5.914 5.869 5.911 46,217 +0.02(+0.35%)
May 04, 2007 5.899 5.902 5.851 5.890 70,169 +0.01(+0.20%)
May 03, 2007 5.846 5.905 5.846 5.878 51,277 +0.03(+0.51%)
May 02, 2007 5.854 5.932 5.837 5.849 57,012 +0.01(+0.15%)
May 01, 2007 5.840 5.860 5.780 5.840 45,879 -0.01(-0.25%)
Apr 30, 2007 5.860 5.893 5.840 5.854 30,024 -0.02(-0.35%)
Apr 27, 2007 5.854 5.884 5.846 5.875 21,590 +0.02(+0.35%)
Apr 26, 2007 5.869 5.911 5.849 5.854 36,096 -0.04(-0.70%)
Apr 25, 2007 5.875 5.914 5.869 5.896 32,723 +0.04(+0.66%)
Apr 24, 2007 5.854 5.869 5.819 5.857 40,819 +0.01(+0.25%)
Apr 23, 2007 5.854 5.914 5.819 5.843 60,723 -0.01(-0.10%)
Apr 20, 2007 5.846 5.857 5.825 5.849 55,662 +0.07(+1.28%)
Apr 19, 2007 5.763 5.786 5.721 5.774 39,470 -0.01(-0.26%)
Apr 18, 2007 5.825 5.840 5.766 5.789 44,192 -0.03(-0.51%)
Apr 17, 2007 5.766 5.834 5.766 5.819 41,831 +0.04(+0.67%)
Apr 16, 2007 5.801 5.843 5.780 5.780 66,120 +0.02(+0.31%)
Apr 13, 2007 5.751 5.763 5.721 5.763 58,361 +0.05(+0.93%)
Apr 12, 2007 5.608 5.715 5.608 5.709 75,229 +0.12(+2.18%)
Apr 11, 2007 5.671 5.706 5.573 5.588 103,566 -0.11(-1.93%)
Apr 10, 2007 5.706 5.730 5.656 5.697 67,132 +0.02(+0.42%)
Apr 09, 2007 5.706 5.721 5.579 5.674 120,434 +0.01(+0.21%)
Apr 05, 2007 5.691 5.715 5.620 5.662 46,891 -0.03(-0.52%)
Apr 04, 2007 5.706 5.745 5.674 5.691 28,337 -0.04(-0.62%)
Apr 03, 2007 5.751 5.789 5.694 5.727 46,554 +0.01(+0.16%)
Apr 02, 2007 5.638 5.718 5.632 5.718 43,855 +0.05(+0.94%)
Mar 30, 2007 5.677 5.706 5.656 5.665 19,566 +0.00(+0.05%)
Mar 29, 2007 5.656 5.706 5.656 5.662 24,963 +0.01(+0.26%)
Mar 28, 2007 5.727 5.727 5.585 5.647 59,036 -0.08(-1.45%)
Mar 27, 2007 5.733 5.736 5.620 5.730 80,289 -0.00(-0.05%)
Mar 26, 2007 5.857 5.899 5.697 5.733 79,277 -0.15(-2.62%)
Mar 23, 2007 5.860 5.929 5.860 5.887 34,409 +0.05(+0.81%)
Mar 22, 2007 5.748 5.854 5.748 5.840 43,180 +0.11(+1.86%)
Mar 21, 2007 5.671 5.751 5.653 5.733 46,891 +0.08(+1.42%)
Mar 20, 2007 5.659 5.662 5.558 5.653 62,747 -0.01(-0.10%)
Mar 19, 2007 5.588 5.659 5.567 5.659 44,192 +0.10(+1.81%)
Mar 16, 2007 5.490 5.570 5.490 5.558 73,542 +0.02(+0.32%)
Mar 15, 2007 5.425 5.540 5.425 5.540 49,927 +0.09(+1.63%)
Mar 14, 2007 5.484 5.537 5.410 5.451 81,301 -0.09(-1.55%)
Mar 13, 2007 5.656 5.623 5.499 5.537 76,241 -0.12(-2.10%)
Mar 12, 2007 5.555 5.691 5.534 5.656 56,674 +0.07(+1.22%)
Mar 09, 2007 5.588 5.617 5.555 5.588 39,470 +0.00(+0.00%)
Mar 08, 2007 5.493 5.656 5.493 5.588 122,121 +0.15(+2.84%)
Mar 07, 2007 5.514 5.570 5.434 5.434 108,964 -0.07(-1.24%)
Mar 06, 2007 5.365 5.573 5.365 5.502 107,952 +0.22(+4.15%)
Mar 05, 2007 5.617 5.623 5.259 5.282 199,037 -0.39(-6.85%)
Mar 02, 2007 5.677 5.721 5.653 5.671 40,144 -0.05(-0.93%)
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.