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 )

11.50 -0.10 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2013 5.291 5.448 5.279 5.444 103,028 +0.18(+3.37%)
Jun 27, 2013 5.145 5.319 5.145 5.266 85,282 +0.16(+3.08%)
Jun 26, 2013 4.980 5.109 4.980 5.109 63,496 +0.15(+3.01%)
Jun 25, 2013 5.024 5.105 4.944 4.960 197,877 -0.02(-0.49%)
Jun 24, 2013 5.061 5.069 4.944 4.984 140,238 -0.16(-3.13%)
Jun 21, 2013 5.121 5.242 5.000 5.145 148,751 +0.08(+1.67%)
Jun 20, 2013 5.412 5.412 4.990 5.061 200,151 -0.41(-7.54%)
Jun 19, 2013 5.645 5.645 5.437 5.473 71,010 -0.19(-3.39%)
Jun 18, 2013 5.670 5.706 5.645 5.666 62,199 +0.02(+0.29%)
Jun 17, 2013 5.582 5.653 5.503 5.650 51,338 +0.12(+2.23%)
Jun 14, 2013 5.403 5.527 5.391 5.526 80,853 +0.12(+2.28%)
Jun 13, 2013 5.284 5.475 5.272 5.403 52,436 +0.13(+2.41%)
Jun 12, 2013 5.399 5.399 5.268 5.276 58,539 -0.09(-1.59%)
Jun 11, 2013 5.352 5.391 5.352 5.362 49,199 -0.06(-1.13%)
Jun 10, 2013 5.419 5.439 5.395 5.423 26,689 -0.01(-0.20%)
Jun 07, 2013 5.459 5.470 5.391 5.434 28,895 +0.01(+0.21%)
Jun 06, 2013 5.344 5.431 5.340 5.423 35,227 +0.08(+1.56%)
Jun 05, 2013 5.332 5.360 5.308 5.340 54,164 -0.00(-0.07%)
Jun 04, 2013 5.391 5.419 5.308 5.344 129,927 -0.02(-0.30%)
Jun 03, 2013 5.495 5.495 5.276 5.360 113,343 -0.19(-3.43%)
May 31, 2013 5.606 5.638 5.546 5.550 89,135 -0.08(-1.41%)
May 30, 2013 5.689 5.741 5.630 5.630 31,084 -0.06(-1.05%)
May 29, 2013 5.888 5.888 5.653 5.689 77,377 -0.21(-3.63%)
May 28, 2013 5.939 5.955 5.888 5.904 30,112 -0.01(-0.13%)
May 24, 2013 5.892 5.935 5.832 5.912 44,232 -0.00(-0.00%)
May 23, 2013 5.919 5.939 5.781 5.912 64,068 -0.02(-0.27%)
May 22, 2013 6.035 6.070 5.919 5.927 62,055 -0.12(-2.06%)
May 21, 2013 6.066 6.090 6.035 6.052 34,492 +0.02(+0.29%)
May 20, 2013 6.035 6.090 6.007 6.035 28,920 +0.00(+0.07%)
May 17, 2013 6.019 6.031 5.959 6.031 38,965 +0.06(+1.00%)
May 16, 2013 5.935 6.011 5.935 5.971 35,824 +0.03(+0.47%)
May 15, 2013 5.971 6.039 5.912 5.943 80,717 -0.15(-2.41%)
May 13, 2013 6.086 6.157 6.052 6.090 33,149 -0.02(-0.32%)
May 10, 2013 6.122 6.134 6.066 6.110 36,870 -0.01(-0.19%)
May 09, 2013 6.098 6.126 6.082 6.122 42,960 +0.02(+0.33%)
May 08, 2013 6.058 6.102 6.044 6.102 44,643 +0.06(+1.05%)
May 07, 2013 6.086 6.090 6.007 6.039 65,569 -0.03(-0.52%)
May 06, 2013 6.054 6.082 6.027 6.070 36,774 +0.02(+0.33%)
May 03, 2013 6.051 6.051 5.983 6.051 61,672 +0.02(+0.40%)
May 02, 2013 5.979 6.045 5.967 6.027 61,962 +0.06(+1.00%)
May 01, 2013 5.963 6.003 5.908 5.967 68,848 +0.03(+0.54%)
Apr 30, 2013 5.971 5.971 5.935 5.935 115,315 -0.02(-0.33%)
Apr 29, 2013 6.039 6.039 5.916 5.955 88,210 -0.04(-0.73%)
Apr 26, 2013 6.015 6.003 5.983 5.999 24,565 +0.01(+0.13%)
Apr 25, 2013 5.975 5.991 5.923 5.991 37,688 +0.04(+0.60%)
Apr 24, 2013 6.015 6.015 5.937 5.955 28,019 -0.07(-1.19%)
Apr 23, 2013 5.955 6.027 5.938 6.027 62,982 +0.12(+2.08%)
Apr 22, 2013 5.892 5.955 5.880 5.904 40,552 -0.01(-0.20%)
Apr 19, 2013 5.919 5.935 5.880 5.916 39,605 -0.04(-0.60%)
Apr 18, 2013 5.943 5.959 5.896 5.951 39,764 +0.01(+0.13%)
Apr 17, 2013 5.916 5.943 5.848 5.943 52,325 +0.03(+0.48%)
Apr 16, 2013 5.884 5.939 5.840 5.915 36,391 +0.04(+0.73%)
Apr 15, 2013 5.923 5.923 5.856 5.872 23,873 -0.04(-0.74%)
Apr 12, 2013 5.864 5.951 5.804 5.916 82,677 +0.10(+1.78%)
Apr 11, 2013 5.868 5.887 5.781 5.812 35,071 -0.01(-0.20%)
Apr 10, 2013 5.884 5.884 5.816 5.824 48,685 -0.10(-1.74%)
Apr 09, 2013 5.912 5.935 5.880 5.927 67,188 -0.01(-0.13%)
Apr 08, 2013 6.146 6.146 5.935 5.935 90,903 -0.62(-9.45%)
Apr 05, 2013 5.860 7.940 5.860 6.555 80,913 +0.60(+10.07%)
Apr 04, 2013 5.900 5.967 5.852 5.955 78,604 +0.06(+0.94%)
Apr 03, 2013 6.015 6.039 5.900 5.900 49,187 -0.18(-3.00%)
Apr 02, 2013 6.019 6.090 5.832 6.082 178,759 +0.05(+0.86%)
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.