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 )

11.36 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 28, 2002 4.357 4.417 4.328 4.417 42,506 +0.08(+1.78%)
Jun 27, 2002 4.328 4.340 4.301 4.340 22,602 +0.04(+0.97%)
Jun 26, 2002 4.269 4.357 4.266 4.298 93,783 -0.01(-0.34%)
Jun 25, 2002 4.280 4.357 4.277 4.313 79,614 -0.11(-2.48%)
Jun 21, 2002 4.372 4.432 4.372 4.423 39,470 +0.02(+0.47%)
Jun 20, 2002 4.328 4.402 4.328 4.402 34,409 +0.06(+1.37%)
Jun 19, 2002 4.340 4.352 4.319 4.343 16,530 +0.00(+0.07%)
Jun 18, 2002 4.322 4.340 4.313 4.340 40,482 +0.04(+0.97%)
Jun 17, 2002 4.269 4.313 4.269 4.298 48,578 +0.01(+0.21%)
Jun 14, 2002 4.292 4.307 4.269 4.289 30,024 -0.01(-0.21%)
Jun 12, 2002 4.316 4.316 4.292 4.298 303,615 -0.03(-0.69%)
Jun 11, 2002 4.325 4.352 4.307 4.328 48,578 +0.01(+0.14%)
Jun 10, 2002 4.313 4.328 4.292 4.322 31,036 +0.04(+0.90%)
Jun 07, 2002 4.346 4.346 4.280 4.283 73,879 -0.09(-2.10%)
Jun 06, 2002 4.372 4.402 4.357 4.375 35,084 -0.03(-0.61%)
Jun 05, 2002 4.369 4.443 4.352 4.402 38,120 +0.07(+1.71%)
May 31, 2002 4.274 4.328 4.269 4.328 69,494 +0.02(+0.48%)
May 28, 2002 4.313 4.349 4.272 4.307 57,687 +0.01(+0.35%)
May 27, 2002 4.328 4.328 4.269 4.292 30,024 +0.00(+0.00%)
May 24, 2002 4.328 4.328 4.269 4.292 30,024 -0.03(-0.75%)
May 23, 2002 4.316 4.325 4.301 4.325 36,771 +0.02(+0.55%)
May 22, 2002 4.316 4.319 4.301 4.301 35,084 -0.01(-0.14%)
May 21, 2002 4.298 4.316 4.298 4.307 11,807 +0.01(+0.21%)
May 20, 2002 4.283 4.322 4.283 4.298 37,445 +0.04(+1.05%)
May 17, 2002 4.269 4.313 4.248 4.254 22,602 -0.02(-0.42%)
May 16, 2002 4.322 4.322 4.272 4.272 24,626 -0.05(-1.17%)
May 15, 2002 4.322 4.352 4.254 4.322 79,952 +0.03(+0.69%)
May 14, 2002 4.328 4.357 4.292 4.292 99,181 -0.01(-0.14%)
May 13, 2002 4.372 4.372 4.289 4.298 47,229 -0.10(-2.36%)
May 10, 2002 4.458 4.467 4.387 4.402 43,180 -0.04(-1.00%)
May 09, 2002 4.432 4.446 4.417 4.446 28,000 +0.02(+0.40%)
May 08, 2002 4.396 4.446 4.387 4.429 57,349 +0.03(+0.67%)
May 07, 2002 4.343 4.399 4.343 4.399 82,650 +0.07(+1.57%)
May 06, 2002 4.369 4.384 4.331 4.331 29,686 -0.04(-0.88%)
May 03, 2002 4.343 4.369 4.334 4.369 15,180 +0.04(+0.96%)
May 02, 2002 4.363 4.363 4.304 4.328 39,470 -0.07(-1.48%)
May 01, 2002 4.369 4.417 4.363 4.393 32,385 -0.01(-0.13%)
Apr 30, 2002 4.337 4.399 4.313 4.399 43,180 +0.03(+0.75%)
Apr 29, 2002 4.387 4.438 4.289 4.366 44,530 -0.00(-0.07%)
Apr 26, 2002 4.387 4.402 4.328 4.369 32,048 -0.00(-0.07%)
Apr 25, 2002 4.417 4.432 4.328 4.372 48,915 -0.03(-0.67%)
Apr 24, 2002 4.372 4.417 4.313 4.402 47,229 +0.06(+1.37%)
Apr 23, 2002 4.417 4.423 4.343 4.343 42,843 -0.06(-1.35%)
Apr 22, 2002 4.402 4.417 4.375 4.402 26,988 +0.01(+0.34%)
Apr 19, 2002 4.417 4.429 4.375 4.387 32,723 +0.00(+0.07%)
Apr 18, 2002 4.360 4.384 4.357 4.384 37,445 +0.02(+0.54%)
Apr 17, 2002 4.372 4.387 4.331 4.360 78,940 +0.00(+0.07%)
Apr 16, 2002 4.328 4.402 4.328 4.357 66,120 -0.03(-0.68%)
Apr 15, 2002 4.387 4.432 4.372 4.387 506,026 -0.01(-0.27%)
Apr 12, 2002 4.402 4.402 4.363 4.399 37,783 +0.02(+0.41%)
Apr 11, 2002 4.411 4.411 4.381 4.381 15,855 -0.04(-0.94%)
Apr 10, 2002 4.423 4.443 4.423 4.423 45,205 -0.01(-0.20%)
Apr 09, 2002 4.387 4.432 4.387 4.432 17,204 +0.04(+0.81%)
Apr 08, 2002 4.372 4.402 4.357 4.396 32,048 -0.01(-0.13%)
Apr 05, 2002 4.381 4.402 4.343 4.402 35,759 +0.02(+0.47%)
Apr 04, 2002 4.393 4.402 4.343 4.381 20,578 -0.01(-0.14%)
Apr 03, 2002 4.402 4.402 4.337 4.387 3,710,860 -0.01(-0.34%)
Apr 02, 2002 4.399 4.417 4.337 4.402 24,963 +0.00(+0.07%)
Apr 01, 2002 4.417 4.417 4.393 4.399 39,132 -0.02(-0.40%)
Mar 29, 2002 4.402 4.432 4.402 4.417 23,951 +0.00(+0.00%)
Mar 28, 2002 4.402 4.432 4.402 4.417 23,951 +0.01(+0.34%)
Mar 27, 2002 4.402 4.432 4.402 4.402 19,566 +0.01(+0.20%)
Mar 26, 2002 4.432 4.432 4.393 4.393 41,156 -0.04(-0.87%)
Mar 25, 2002 4.417 4.432 4.387 4.432 44,867 +0.01(+0.34%)
Mar 22, 2002 4.417 4.432 4.402 4.417 10,795 +0.01(+0.34%)
Mar 21, 2002 4.372 4.402 4.372 4.402 11,132 +0.06(+1.37%)
Mar 20, 2002 4.357 4.372 4.328 4.343 18,554 +0.01(+0.14%)
Mar 19, 2002 4.357 4.372 4.337 4.337 25,976 -0.05(-1.15%)
Mar 18, 2002 4.355 4.387 4.334 4.387 45,879 +0.04(+1.02%)
Mar 15, 2002 4.328 4.343 4.313 4.343 23,277 +0.04(+1.03%)
Mar 14, 2002 4.343 4.343 4.254 4.298 53,976 -0.04(-1.02%)
Mar 13, 2002 4.372 4.372 4.230 4.343 54,988 -0.04(-1.01%)
Mar 12, 2002 4.357 4.387 4.269 4.387 52,289 +0.06(+1.37%)
Mar 11, 2002 4.372 4.372 4.298 4.328 29,012 -0.03(-0.61%)
Mar 08, 2002 4.355 4.369 4.322 4.355 46,217 +0.00(+0.00%)
Mar 07, 2002 4.242 4.355 4.218 4.355 81,976 +0.12(+2.80%)
Mar 06, 2002 4.209 4.239 4.209 4.236 37,783 +0.03(+0.63%)
Mar 05, 2002 4.209 4.236 4.203 4.209 37,783 +0.02(+0.50%)
Mar 04, 2002 4.209 4.236 4.189 4.189 64,434 -0.02(-0.49%)
Mar 01, 2002 4.233 4.239 4.194 4.209 57,012 -0.02(-0.56%)
Feb 28, 2002 4.224 4.236 4.183 4.233 38,458 +0.01(+0.21%)
Feb 27, 2002 4.260 4.260 4.224 4.224 22,602 -0.01(-0.35%)
Feb 26, 2002 4.209 4.263 4.209 4.239 30,024 +0.04(+1.06%)
Feb 25, 2002 4.343 4.343 4.194 4.194 56,337 -0.12(-2.75%)
Feb 22, 2002 4.274 4.340 4.224 4.313 33,397 +0.05(+1.25%)
Feb 21, 2002 4.260 4.357 4.260 4.260 4,351,827 +0.00(+0.07%)
Feb 20, 2002 4.239 4.298 4.215 4.257 33,060 +0.02(+0.42%)
Feb 19, 2002 4.224 4.269 4.209 4.239 29,349 +0.04(+1.06%)
Feb 18, 2002 4.156 4.209 4.150 4.194 13,156 +0.00(+0.00%)
Feb 15, 2002 4.156 4.209 4.150 4.194 13,156 +0.02(+0.57%)
Feb 14, 2002 4.298 4.298 4.171 4.171 33,397 -0.10(-2.29%)
Feb 13, 2002 4.171 4.298 4.171 4.269 45,542 +0.04(+1.05%)
Feb 12, 2002 4.269 4.313 4.224 4.224 34,409 -0.03(-0.70%)
Feb 11, 2002 4.283 4.283 4.242 4.254 21,927 -0.06(-1.37%)
Feb 08, 2002 4.343 4.355 4.313 4.313 22,602 +0.02(+0.41%)
Feb 07, 2002 4.239 4.295 4.150 4.295 35,421 +0.03(+0.69%)
Feb 06, 2002 4.263 4.269 4.254 4.266 18,554 +0.00(+0.07%)
Feb 05, 2002 4.307 4.307 4.239 4.263 26,988 -0.01(-0.35%)
Feb 04, 2002 4.254 4.277 4.233 4.277 16,867 +0.04(+0.91%)
Feb 01, 2002 4.254 4.254 4.227 4.239 33,397 -0.01(-0.35%)
Jan 31, 2002 4.298 4.298 4.239 4.254 43,518 -0.05(-1.24%)
Jan 30, 2002 4.239 4.307 4.224 4.307 40,144 -0.00(-0.07%)
Jan 29, 2002 4.298 4.310 4.274 4.310 20,915 +0.00(+0.07%)
Jan 28, 2002 4.313 4.316 4.274 4.307 45,879 -0.02(-0.48%)
Jan 25, 2002 4.337 4.340 4.328 4.328 18,891 -0.01(-0.20%)
Jan 24, 2002 4.313 4.372 4.313 4.337 11,132 +0.02(+0.48%)
Jan 23, 2002 4.387 4.387 4.316 4.316 31,373 -0.09(-1.95%)
Jan 22, 2002 4.269 4.446 4.180 4.402 84,675 +0.12(+2.77%)
Jan 21, 2002 4.269 4.328 4.269 4.283 37,783 +0.00(+0.00%)
Jan 18, 2002 4.269 4.328 4.269 4.283 37,783 +0.03(+0.70%)
Jan 17, 2002 4.269 4.283 4.239 4.254 28,000 +0.00(+0.00%)
Jan 16, 2002 4.224 4.283 4.224 4.254 35,421 +0.00(+0.00%)
Jan 15, 2002 4.239 4.254 4.224 4.254 53,301 +0.04(+0.84%)
Jan 14, 2002 4.224 4.224 4.168 4.218 36,096 -0.04(-0.84%)
Jan 11, 2002 4.209 4.298 4.194 4.254 39,132 +0.02(+0.42%)
Jan 10, 2002 4.180 4.269 4.150 4.236 43,855 +0.20(+5.07%)
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.