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 (%)
Jul 31, 2002 4.046 4.120 4.046 4.106 40,819 +0.09(+2.21%)
Jul 30, 2002 4.002 4.046 3.975 4.017 80,289 +0.01(+0.37%)
Jul 29, 2002 3.942 4.031 3.937 4.002 94,795 +0.09(+2.27%)
Jul 26, 2002 3.776 3.957 3.776 3.913 81,301 +0.16(+4.35%)
Jul 25, 2002 3.750 3.824 3.735 3.750 96,145 +0.01(+0.40%)
Jul 24, 2002 3.705 3.824 3.679 3.735 231,422 -0.18(-4.55%)
Jul 23, 2002 4.061 4.061 3.871 3.913 62,747 -0.13(-3.30%)
Jul 22, 2002 4.011 4.106 3.913 4.046 157,205 +0.04(+0.89%)
Jul 19, 2002 4.091 4.091 4.011 4.011 63,084 -0.06(-1.38%)
Jul 17, 2002 4.114 4.135 4.067 4.067 125,157 -0.08(-2.00%)
Jul 12, 2002 4.236 4.242 4.135 4.150 65,446 -0.07(-1.75%)
Jul 11, 2002 4.298 4.328 4.203 4.224 111,325 -0.16(-3.72%)
Jul 10, 2002 4.387 4.387 4.349 4.387 20,915 -0.01(-0.20%)
Jul 09, 2002 4.372 4.396 4.372 4.396 34,747 +0.02(+0.54%)
Jul 08, 2002 4.387 4.414 4.346 4.372 54,313 -0.01(-0.34%)
Jul 05, 2002 4.337 4.387 4.337 4.387 5,734 +0.04(+0.95%)
Jul 04, 2002 4.304 4.357 4.301 4.346 34,072 +0.00(+0.00%)
Jul 03, 2002 4.304 4.357 4.301 4.346 34,072 +0.02(+0.55%)
Jul 02, 2002 4.387 4.387 4.304 4.322 31,710 -0.05(-1.15%)
Jul 01, 2002 4.402 4.446 4.346 4.372 63,759 -0.04(-1.01%)
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%)
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.