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 )

11.38 +0.31 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2012 5.369 5.402 5.243 5.296 42,021 +0.00(+0.00%)
Aug 30, 2012 5.358 5.358 5.285 5.296 80,062 -0.05(-0.89%)
Aug 29, 2012 5.310 5.354 5.310 5.343 71,054 +0.17(+3.25%)
Aug 27, 2012 5.157 5.182 5.106 5.175 45,778 +0.05(+0.93%)
Aug 24, 2012 5.106 5.142 5.102 5.128 40,650 +0.06(+1.15%)
Aug 23, 2012 5.051 5.098 5.033 5.069 29,752 +0.01(+0.14%)
Aug 22, 2012 5.055 5.062 4.985 5.062 63,724 +0.02(+0.43%)
Aug 21, 2012 5.120 5.141 5.029 5.040 31,198 -0.07(-1.29%)
Aug 20, 2012 5.171 5.171 5.062 5.106 49,508 -0.07(-1.34%)
Aug 17, 2012 5.131 5.186 5.095 5.175 35,086 +0.07(+1.29%)
Aug 16, 2012 5.109 5.128 5.062 5.109 34,859 +0.01(+0.14%)
Aug 15, 2012 5.084 5.128 5.058 5.102 21,507 +0.02(+0.43%)
Aug 14, 2012 5.186 5.186 5.062 5.080 47,695 -0.05(-1.07%)
Aug 13, 2012 5.128 5.223 5.080 5.135 68,535 +0.03(+0.57%)
Aug 10, 2012 5.106 5.117 5.069 5.106 38,665 +0.00(+0.07%)
Aug 09, 2012 5.047 5.144 5.047 5.102 46,548 +0.05(+0.94%)
Aug 08, 2012 5.106 5.164 5.000 5.055 37,701 -0.05(-1.00%)
Aug 07, 2012 5.095 5.142 5.084 5.106 57,328 +0.00(+0.00%)
Aug 06, 2012 5.146 5.146 5.091 5.106 41,121 -0.02(-0.36%)
Aug 03, 2012 5.098 5.131 5.080 5.124 48,180 +0.08(+1.67%)
Aug 02, 2012 5.003 5.080 4.992 5.040 52,273 +0.01(+0.15%)
Aug 01, 2012 5.014 5.076 5.014 5.033 52,996 +0.04(+0.88%)
Jul 31, 2012 5.022 5.040 4.979 4.989 38,801 +0.01(+0.23%)
Jul 30, 2012 5.033 5.066 4.977 4.977 49,675 -0.05(-0.95%)
Jul 27, 2012 5.018 5.055 5.011 5.025 45,589 +0.02(+0.44%)
Jul 26, 2012 5.033 5.109 4.967 5.003 32,381 +0.01(+0.22%)
Jul 25, 2012 4.967 5.011 4.942 4.992 26,899 +0.03(+0.66%)
Jul 24, 2012 4.941 4.985 4.898 4.960 43,957 +0.00(+0.07%)
Jul 23, 2012 4.971 4.974 4.930 4.956 19,355 -0.05(-1.02%)
Jul 20, 2012 4.960 5.066 4.960 5.007 100,209 +0.01(+0.22%)
Jul 19, 2012 5.018 5.062 4.934 4.996 83,833 -0.01(-0.22%)
Jul 18, 2012 5.007 5.044 4.945 5.007 116,419 +0.01(+0.22%)
Jul 17, 2012 5.003 5.025 4.934 4.996 74,668 +0.07(+1.33%)
Jul 16, 2012 4.941 4.952 4.916 4.930 29,276 +0.00(+0.07%)
Jul 13, 2012 4.887 4.952 4.880 4.927 47,552 +0.06(+1.20%)
Jul 12, 2012 4.817 4.883 4.817 4.868 42,314 +0.01(+0.23%)
Jul 11, 2012 4.894 4.894 4.837 4.857 44,757 -0.03(-0.60%)
Jul 10, 2012 4.930 4.930 4.846 4.887 41,151 -0.04(-0.74%)
Jul 09, 2012 4.901 4.923 4.883 4.923 39,037 +0.04(+0.75%)
Jul 06, 2012 4.879 4.908 4.879 4.887 50,343 -0.04(-0.82%)
Jul 05, 2012 4.952 4.952 4.905 4.927 54,447 +0.00(+0.00%)
Jul 03, 2012 4.934 4.971 4.912 4.927 19,914 -0.03(-0.66%)
Jul 02, 2012 4.857 4.960 4.857 4.960 94,032 +0.11(+2.26%)
Jun 29, 2012 4.850 4.857 4.806 4.850 87,986 +0.10(+2.15%)
Jun 28, 2012 4.686 4.748 4.587 4.748 66,511 +0.04(+0.78%)
Jun 27, 2012 4.733 4.755 4.700 4.711 41,690 +0.00(+0.00%)
Jun 26, 2012 4.711 4.726 4.675 4.711 40,094 +0.02(+0.47%)
Jun 25, 2012 4.660 4.700 4.660 4.689 44,828 -0.04(-0.77%)
Jun 22, 2012 4.722 4.726 4.620 4.726 46,674 +0.00(+0.00%)
Jun 21, 2012 4.795 4.795 4.708 4.726 40,803 -0.04(-0.92%)
Jun 20, 2012 4.803 4.803 4.737 4.770 57,815 -0.01(-0.31%)
Jun 19, 2012 4.814 4.817 4.759 4.784 70,361 +0.03(+0.54%)
Jun 18, 2012 4.730 4.759 4.683 4.759 37,521 +0.02(+0.38%)
Jun 15, 2012 4.755 4.755 4.693 4.741 34,208 +0.03(+0.65%)
Jun 14, 2012 4.687 4.719 4.676 4.710 28,322 +0.03(+0.73%)
Jun 13, 2012 4.669 4.734 4.653 4.676 42,647 -0.02(-0.46%)
Jun 12, 2012 4.680 4.705 4.654 4.698 43,564 +0.02(+0.46%)
Jun 11, 2012 4.752 4.752 4.665 4.676 36,288 -0.07(-1.51%)
Jun 08, 2012 4.694 4.748 4.673 4.748 56,182 +0.08(+1.61%)
Jun 07, 2012 4.759 4.759 4.673 4.673 65,849 -0.05(-0.99%)
Jun 06, 2012 4.651 4.719 4.644 4.719 50,992 +0.10(+2.26%)
Jun 05, 2012 4.547 4.629 4.547 4.615 31,488 +0.04(+0.78%)
Jun 04, 2012 4.565 4.583 4.501 4.579 227,022 -0.01(-0.16%)
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.