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 30, 2008 4.847 4.874 4.779 4.826 46,869 -0.04(-0.79%)
May 29, 2008 4.812 4.892 4.812 4.865 26,013 +0.01(+0.24%)
May 28, 2008 4.895 4.915 4.832 4.853 28,806 +0.01(+0.31%)
May 27, 2008 4.788 4.874 4.788 4.838 69,415 +0.05(+1.05%)
May 26, 2008 4.788 4.838 4.776 4.788 0 +0.00(+0.00%)
May 23, 2008 4.788 4.838 4.776 4.788 34,742 -0.03(-0.68%)
May 22, 2008 4.936 4.936 4.820 4.820 55,187 -0.05(-1.03%)
May 21, 2008 4.930 4.978 4.868 4.871 50,572 -0.08(-1.62%)
May 20, 2008 4.936 5.010 4.889 4.951 52,552 +0.01(+0.30%)
May 19, 2008 4.960 4.984 4.936 4.936 48,252 -0.01(-0.30%)
May 16, 2008 4.987 5.025 4.945 4.951 43,509 -0.06(-1.18%)
May 15, 2008 4.936 5.010 4.936 5.010 41,563 +0.07(+1.50%)
May 14, 2008 4.892 4.981 4.892 4.936 66,058 +0.05(+1.03%)
May 13, 2008 4.844 4.904 4.818 4.886 37,431 -0.01(-0.12%)
May 12, 2008 4.829 4.892 4.829 4.892 27,659 +0.04(+0.89%)
May 09, 2008 4.862 4.906 4.806 4.849 53,220 -0.04(-0.85%)
May 08, 2008 4.868 4.936 4.868 4.890 30,496 +0.01(+0.16%)
May 07, 2008 4.901 4.951 4.877 4.883 67,546 -0.04(-0.84%)
May 06, 2008 4.945 4.945 4.901 4.924 39,890 +0.02(+0.48%)
May 05, 2008 4.862 4.945 4.847 4.901 41,738 -0.01(-0.30%)
May 02, 2008 4.853 4.927 4.853 4.915 42,049 +0.05(+1.10%)
May 01, 2008 4.862 4.948 4.835 4.862 52,525 +0.03(+0.61%)
Apr 30, 2008 4.717 4.832 4.714 4.832 64,213 +0.10(+2.19%)
Apr 29, 2008 4.696 4.729 4.666 4.729 70,248 +0.04(+0.95%)
Apr 28, 2008 4.660 4.708 4.660 4.684 80,316 +0.01(+0.13%)
Apr 25, 2008 4.767 4.773 4.678 4.678 75,942 -0.05(-1.07%)
Apr 24, 2008 4.684 4.743 4.654 4.729 79,598 +0.00(+0.00%)
Apr 23, 2008 4.732 4.767 4.696 4.729 58,691 -0.00(-0.06%)
Apr 22, 2008 4.788 4.803 4.714 4.732 38,146 -0.02(-0.50%)
Apr 21, 2008 4.610 4.877 4.598 4.755 78,947 +0.09(+1.97%)
Apr 18, 2008 4.657 4.751 4.604 4.663 99,280 +0.06(+1.29%)
Apr 17, 2008 4.557 4.625 4.557 4.604 60,975 +0.05(+1.04%)
Apr 16, 2008 4.483 4.589 4.483 4.557 46,548 +0.09(+1.98%)
Apr 15, 2008 4.563 4.563 4.447 4.468 34,405 -0.12(-2.64%)
Apr 14, 2008 4.616 4.637 4.580 4.589 28,792 -0.07(-1.59%)
Apr 11, 2008 4.654 4.723 4.637 4.663 47,898 -0.06(-1.26%)
Apr 10, 2008 4.915 4.915 4.554 4.723 205,857 -0.13(-2.75%)
Apr 09, 2008 4.942 5.001 4.782 4.856 120,520 -0.10(-1.98%)
Apr 08, 2008 4.856 5.010 4.818 4.954 100,518 +0.11(+2.33%)
Apr 07, 2008 4.906 4.921 4.826 4.841 144,706 -0.05(-0.97%)
Apr 04, 2008 4.684 5.339 4.684 4.889 605,134 +0.15(+3.26%)
Apr 03, 2008 4.601 4.743 4.577 4.734 121,769 +0.12(+2.50%)
Apr 02, 2008 4.577 4.652 4.577 4.619 31,032 +0.06(+1.23%)
Apr 01, 2008 4.536 4.586 4.485 4.563 31,707 +0.04(+0.92%)
Mar 31, 2008 4.595 4.640 4.483 4.521 62,065 -0.06(-1.23%)
Mar 28, 2008 4.654 4.669 4.577 4.577 44,862 -0.09(-1.97%)
Mar 27, 2008 4.595 4.684 4.595 4.669 80,111 +0.07(+1.61%)
Mar 26, 2008 4.560 4.595 4.506 4.595 90,061 +0.01(+0.26%)
Mar 25, 2008 4.580 4.583 4.506 4.583 57,865 +0.01(+0.26%)
Mar 24, 2008 4.491 4.574 4.491 4.571 62,685 +0.12(+2.80%)
Mar 21, 2008 4.453 4.453 4.352 4.447 76,569 +0.00(+0.00%)
Mar 20, 2008 4.453 4.453 4.352 4.447 76,569 +0.00(+0.07%)
Mar 19, 2008 4.388 4.485 4.385 4.444 89,400 +0.04(+0.94%)
Mar 18, 2008 4.337 4.477 4.314 4.402 92,760 +0.08(+1.92%)
Mar 17, 2008 4.417 4.417 4.242 4.319 40,477 -0.10(-2.35%)
Mar 14, 2008 4.477 4.477 4.263 4.423 133,574 -0.00(-0.07%)
Mar 13, 2008 4.150 4.447 4.124 4.426 186,869 +0.04(+0.81%)
Mar 12, 2008 4.509 4.521 4.361 4.391 109,963 -0.18(-3.89%)
Mar 11, 2008 4.260 4.577 4.260 4.568 157,631 +0.37(+8.83%)
Mar 10, 2008 4.171 4.515 4.171 4.198 176,075 +0.04(+0.85%)
Mar 07, 2008 4.041 4.181 4.017 4.162 81,966 +0.12(+3.01%)
Mar 06, 2008 4.168 4.168 3.990 4.041 47,223 -0.11(-2.57%)
Mar 05, 2008 4.195 4.281 4.142 4.148 51,608 -0.01(-0.21%)
Mar 04, 2008 3.919 4.195 3.919 4.156 105,240 -0.02(-0.57%)
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.