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 30, 2004 5.104 5.131 5.099 5.131 47,229 +0.01(+0.17%)
Jul 29, 2004 5.113 5.125 5.104 5.122 22,602 +0.02(+0.47%)
Jul 28, 2004 5.158 5.158 5.087 5.099 81,638 -0.06(-1.15%)
Jul 27, 2004 5.226 5.226 5.143 5.158 53,976 -0.07(-1.25%)
Jul 26, 2004 5.238 5.247 5.149 5.223 71,518 -0.04(-0.68%)
Jul 23, 2004 5.259 5.259 5.217 5.259 15,518 -0.00(-0.06%)
Jul 22, 2004 5.309 5.309 5.238 5.262 20,915 -0.04(-0.84%)
Jul 21, 2004 5.327 5.327 5.306 5.306 40,144 -0.01(-0.22%)
Jul 20, 2004 5.294 5.321 5.276 5.318 25,301 +0.04(+0.79%)
Jul 19, 2004 5.291 5.303 5.265 5.276 31,710 -0.01(-0.28%)
Jul 16, 2004 5.312 5.312 5.276 5.291 23,614 +0.00(+0.00%)
Jul 15, 2004 5.318 5.318 5.276 5.291 29,686 -0.03(-0.50%)
Jul 14, 2004 5.247 5.318 5.241 5.318 60,385 +0.07(+1.36%)
Jul 13, 2004 5.250 5.262 5.232 5.247 20,578 -0.03(-0.56%)
Jul 12, 2004 5.268 5.288 5.247 5.276 26,313 +0.00(+0.00%)
Jul 09, 2004 5.232 5.276 5.232 5.276 61,397 +0.01(+0.28%)
Jul 08, 2004 5.247 5.262 5.232 5.262 12,481 +0.01(+0.28%)
Jul 07, 2004 5.173 5.247 5.161 5.247 31,036 +0.05(+0.91%)
Jul 06, 2004 5.217 5.217 5.187 5.199 57,687 +0.01(+0.23%)
Jul 02, 2004 5.122 5.202 5.122 5.187 52,964 +0.07(+1.39%)
Jul 01, 2004 5.084 5.119 5.084 5.116 48,578 +0.06(+1.17%)
Jun 30, 2004 4.980 5.057 4.980 5.057 63,759 +0.09(+1.85%)
Jun 29, 2004 4.986 4.992 4.941 4.965 38,120 -0.01(-0.18%)
Jun 28, 2004 4.921 4.974 4.894 4.974 43,855 +0.04(+0.84%)
Jun 25, 2004 4.950 4.956 4.915 4.933 28,674 -0.01(-0.18%)
Jun 24, 2004 4.936 4.980 4.912 4.941 43,518 -0.01(-0.30%)
Jun 23, 2004 4.921 4.956 4.894 4.956 25,638 +0.02(+0.42%)
Jun 22, 2004 4.891 4.950 4.864 4.936 38,795 +0.05(+1.03%)
Jun 21, 2004 4.876 4.888 4.841 4.885 50,265 +0.02(+0.43%)
Jun 18, 2004 4.867 4.867 4.805 4.864 80,964 +0.01(+0.18%)
Jun 17, 2004 4.992 4.992 4.787 4.855 160,241 -0.11(-2.27%)
Jun 16, 2004 4.965 4.968 4.965 4.968 6,409 +0.02(+0.36%)
Jun 15, 2004 4.906 4.962 4.891 4.950 39,470 +0.07(+1.33%)
Jun 14, 2004 5.010 5.010 4.885 4.885 42,168 -0.14(-2.77%)
Jun 10, 2004 5.045 5.045 5.024 5.024 22,602 -0.04(-0.82%)
Jun 09, 2004 5.024 5.066 5.019 5.066 25,638 +0.02(+0.41%)
Jun 08, 2004 5.054 5.066 5.039 5.045 33,735 +0.00(+0.06%)
Jun 07, 2004 5.030 5.054 5.027 5.042 41,494 +0.02(+0.35%)
Jun 04, 2004 5.024 5.039 5.010 5.024 46,554 +0.00(+0.00%)
Jun 03, 2004 4.921 5.036 4.906 5.024 74,554 +0.13(+2.60%)
Jun 02, 2004 4.921 4.956 4.894 4.897 29,349 -0.03(-0.60%)
Jun 01, 2004 4.915 4.933 4.879 4.927 27,325 +0.02(+0.48%)
May 28, 2004 4.802 4.918 4.802 4.903 51,614 +0.12(+2.41%)
May 27, 2004 4.758 4.829 4.758 4.787 50,939 +0.06(+1.25%)
May 26, 2004 4.707 4.728 4.672 4.728 34,747 +0.05(+1.14%)
May 25, 2004 4.698 4.713 4.633 4.675 131,904 -0.01(-0.19%)
May 24, 2004 4.713 4.728 4.684 4.684 14,506 -0.03(-0.63%)
May 21, 2004 4.817 4.826 4.713 4.713 69,831 -0.09(-1.85%)
May 20, 2004 4.687 4.802 4.687 4.802 37,783 +0.12(+2.53%)
May 19, 2004 4.669 4.695 4.648 4.684 25,301 +0.05(+1.15%)
May 18, 2004 4.624 4.645 4.580 4.630 79,952 +0.02(+0.45%)
May 17, 2004 4.592 4.609 4.580 4.609 30,024 +0.03(+0.65%)
May 14, 2004 4.565 4.595 4.565 4.580 40,144 +0.00(+0.00%)
May 13, 2004 4.550 4.595 4.550 4.580 24,963 +0.04(+0.78%)
May 12, 2004 4.476 4.592 4.476 4.544 106,940 +0.02(+0.39%)
May 11, 2004 4.417 4.526 4.402 4.526 62,747 +0.10(+2.28%)
May 10, 2004 4.675 4.675 4.328 4.426 213,880 -0.25(-5.33%)
May 07, 2004 4.814 4.814 4.672 4.675 57,012 -0.14(-2.95%)
May 06, 2004 4.817 4.817 4.814 4.817 51,614 +0.00(+0.00%)
May 05, 2004 4.835 4.835 4.817 4.817 52,289 +0.01(+0.25%)
May 04, 2004 4.772 4.817 4.772 4.805 28,674 +0.06(+1.31%)
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.