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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2010 3.271 3.303 3.244 3.271 56,146 -0.03(-1.00%)
May 27, 2010 3.190 3.304 3.175 3.304 68,142 +0.19(+6.06%)
May 26, 2010 3.148 3.223 3.115 3.115 1,334 -0.02(-0.67%)
May 25, 2010 3.028 3.136 2.998 3.136 107,126 -0.02(-0.76%)
May 24, 2010 3.145 3.217 3.133 3.160 59,559 -0.05(-1.59%)
May 21, 2010 3.130 3.223 3.040 3.211 125,206 +0.08(+2.59%)
May 20, 2010 3.118 3.190 3.022 3.130 142,782 -0.21(-6.20%)
May 19, 2010 3.415 3.415 3.259 3.337 59,415 -0.05(-1.42%)
May 18, 2010 3.537 3.537 3.373 3.385 54,158 -0.09(-2.51%)
May 17, 2010 3.412 3.528 3.367 3.472 62,835 +0.04(+1.13%)
May 14, 2010 3.433 3.549 3.424 3.433 174,431 -0.09(-2.64%)
May 13, 2010 3.513 3.597 3.513 3.525 51,907 -0.04(-1.09%)
May 12, 2010 3.415 3.564 3.415 3.564 105,438 +0.11(+3.30%)
May 11, 2010 3.448 3.483 3.419 3.451 81,461 +0.01(+0.37%)
May 10, 2010 3.376 3.451 3.340 3.438 138,375 +0.17(+5.31%)
May 07, 2010 3.298 3.349 3.106 3.265 263,191 -0.01(-0.46%)
May 06, 2010 3.531 3.531 2.944 3.280 356,702 -0.27(-7.68%)
May 05, 2010 3.564 3.597 3.493 3.552 254,949 -0.06(-1.79%)
May 04, 2010 3.651 3.651 3.567 3.617 91,619 -0.03(-0.94%)
May 03, 2010 3.600 3.669 3.600 3.651 66,561 +0.10(+2.70%)
Apr 30, 2010 3.654 3.654 3.537 3.555 50,569 -0.07(-1.87%)
Apr 29, 2010 3.570 3.636 3.546 3.623 95,398 +0.11(+3.04%)
Apr 28, 2010 3.546 3.600 3.481 3.516 103,754 +0.00(+0.08%)
Apr 27, 2010 3.594 3.621 3.513 3.513 113,791 -0.11(-3.14%)
Apr 26, 2010 3.678 3.678 3.609 3.627 89,527 +0.01(+0.41%)
Apr 23, 2010 3.597 3.639 3.549 3.612 120,536 +0.07(+1.95%)
Apr 22, 2010 3.495 3.549 3.486 3.543 29,307 +0.04(+1.29%)
Apr 21, 2010 3.507 3.507 3.403 3.498 53,585 +0.05(+1.39%)
Apr 20, 2010 3.391 3.451 3.391 3.451 71,868 +0.05(+1.41%)
Apr 19, 2010 3.463 3.463 3.358 3.403 62,261 -0.00(-0.09%)
Apr 16, 2010 3.546 3.546 3.391 3.406 119,478 -0.12(-3.43%)
Apr 15, 2010 3.591 3.672 3.466 3.526 105,122 -0.04(-1.23%)
Apr 14, 2010 3.618 3.618 3.516 3.570 75,844 -0.01(-0.33%)
Apr 13, 2010 3.516 3.588 3.454 3.582 67,144 +0.08(+2.31%)
Apr 12, 2010 3.567 3.567 3.472 3.501 62,157 -0.04(-1.27%)
Apr 09, 2010 3.498 3.559 3.498 3.546 47,510 +0.02(+0.65%)
Apr 08, 2010 3.490 3.558 3.490 3.524 63,428 -0.00(-0.06%)
Apr 07, 2010 3.645 3.645 3.525 3.525 126,944 -0.06(-1.59%)
Apr 06, 2010 3.507 3.588 3.460 3.582 146,571 +0.09(+2.57%)
Apr 05, 2010 3.448 3.493 3.448 3.493 83,496 +0.05(+1.39%)
Apr 01, 2010 3.436 3.445 3.445 3.445 250,846 +0.06(+1.80%)
Mar 31, 2010 3.376 3.436 3.370 3.383 95,064 +0.03(+0.77%)
Mar 30, 2010 3.397 3.407 3.340 3.358 73,709 -0.02(-0.62%)
Mar 29, 2010 3.346 3.379 3.325 3.379 79,019 +0.00(+0.00%)
Mar 26, 2010 3.388 3.418 3.343 3.379 65,143 -0.01(-0.18%)
Mar 25, 2010 3.367 3.424 3.367 3.385 70,740 +0.02(+0.62%)
Mar 24, 2010 3.349 3.394 3.343 3.364 97,269 +0.03(+0.99%)
Mar 23, 2010 3.343 3.373 3.310 3.331 115,649 -0.01(-0.27%)
Mar 22, 2010 3.313 3.343 3.304 3.340 93,517 -0.00(-0.13%)
Mar 19, 2010 3.377 3.383 3.332 3.344 83,683 -0.04(-1.14%)
Mar 18, 2010 3.421 3.454 3.383 3.383 109,049 -0.02(-0.61%)
Mar 17, 2010 3.400 3.436 3.362 3.403 161,568 +0.05(+1.35%)
Mar 16, 2010 3.306 3.361 3.298 3.358 127,449 +0.06(+1.68%)
Mar 15, 2010 3.276 3.306 3.270 3.303 124,912 +0.06(+1.83%)
Mar 12, 2010 3.190 3.261 3.190 3.243 93,188 +0.05(+1.67%)
Mar 11, 2010 3.151 3.190 3.148 3.190 33,646 +0.01(+0.37%)
Mar 10, 2010 3.166 3.208 3.131 3.178 133,983 +0.04(+1.13%)
Mar 09, 2010 3.137 3.175 3.125 3.143 96,463 +0.00(+0.00%)
Mar 08, 2010 3.125 3.143 3.080 3.143 82,428 +0.03(+1.13%)
Mar 05, 2010 3.068 3.125 3.045 3.108 47,921 +0.06(+1.96%)
Mar 04, 2010 3.059 3.059 3.030 3.048 59,707 +0.01(+0.19%)
Mar 03, 2010 3.080 3.080 3.042 3.042 56,141 -0.02(-0.77%)
Mar 02, 2010 3.062 3.083 3.051 3.065 62,604 -0.01(-0.19%)
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.