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 (%)
Sep 30, 2010 3.714 3.738 3.674 3.729 108,815 +0.06(+1.60%)
Sep 29, 2010 3.683 3.698 3.652 3.671 125,047 -0.01(-0.34%)
Sep 28, 2010 3.674 4.415 3.596 3.683 308,506 +0.03(+0.93%)
Sep 27, 2010 3.701 3.701 3.627 3.649 67,552 -0.02(-0.50%)
Sep 24, 2010 3.590 3.667 3.590 3.667 59,574 +0.09(+2.41%)
Sep 23, 2010 3.680 3.680 3.569 3.581 62,123 -0.09(-2.36%)
Sep 22, 2010 3.695 3.695 3.646 3.667 65,486 -0.02(-0.59%)
Sep 21, 2010 3.747 3.747 3.668 3.689 179,341 -0.03(-0.90%)
Sep 20, 2010 3.634 3.735 3.568 3.722 127,854 +0.12(+3.19%)
Sep 17, 2010 3.607 3.662 3.598 3.607 127,986 +0.07(+2.06%)
Sep 15, 2010 3.541 3.553 3.501 3.534 66,048 +0.00(+0.09%)
Sep 14, 2010 3.516 3.537 3.501 3.531 71,567 +0.02(+0.52%)
Sep 13, 2010 3.477 3.525 3.477 3.513 56,910 +0.04(+1.22%)
Sep 10, 2010 3.474 3.488 3.457 3.471 47,861 +0.02(+0.53%)
Sep 09, 2010 3.501 3.516 3.444 3.453 86,231 -0.02(-0.70%)
Sep 08, 2010 3.498 3.528 3.474 3.477 56,243 +0.00(+0.00%)
Sep 07, 2010 3.510 3.510 3.477 3.477 40,339 -0.05(-1.29%)
Sep 03, 2010 3.528 3.537 3.501 3.522 44,700 +0.04(+1.12%)
Sep 02, 2010 3.456 3.486 3.451 3.483 57,451 +0.02(+0.71%)
Sep 01, 2010 3.404 3.465 3.404 3.459 94,977 +0.09(+2.61%)
Aug 31, 2010 3.298 3.374 3.298 3.371 53,185 +0.02(+0.54%)
Aug 30, 2010 3.380 3.383 3.328 3.353 111,026 -0.02(-0.54%)
Aug 27, 2010 3.371 3.380 3.277 3.371 59,562 +0.04(+1.28%)
Aug 26, 2010 3.325 3.365 3.316 3.328 89,273 +0.00(+0.00%)
Aug 25, 2010 3.250 3.331 3.240 3.328 57,880 +0.04(+1.20%)
Aug 24, 2010 3.243 3.298 3.237 3.289 85,218 -0.01(-0.30%)
Aug 23, 2010 3.298 3.340 3.298 3.299 93,225 -0.01(-0.34%)
Aug 20, 2010 3.331 3.331 3.274 3.310 62,300 -0.00(-0.07%)
Aug 19, 2010 3.392 3.392 3.272 3.313 81,909 -0.07(-1.99%)
Aug 18, 2010 3.389 3.392 3.347 3.380 78,597 +0.01(+0.27%)
Aug 17, 2010 3.353 3.374 3.310 3.371 74,665 +0.08(+2.37%)
Aug 16, 2010 3.250 3.313 3.250 3.293 39,043 -0.00(-0.06%)
Aug 13, 2010 3.295 3.307 3.262 3.295 35,605 +0.02(+0.46%)
Aug 12, 2010 3.319 3.319 3.269 3.280 39,735 -0.05(-1.46%)
Aug 11, 2010 3.392 3.392 3.286 3.328 79,745 -0.08(-2.31%)
Aug 10, 2010 3.431 3.431 3.371 3.407 34,916 -0.02(-0.44%)
Aug 09, 2010 3.383 3.428 3.383 3.422 36,057 +0.04(+1.07%)
Aug 06, 2010 3.386 3.404 3.234 3.386 64,276 -0.02(-0.44%)
Aug 05, 2010 3.386 3.426 3.386 3.401 36,991 -0.02(-0.63%)
Aug 04, 2010 3.395 3.440 3.395 3.422 25,830 +0.03(+0.80%)
Aug 03, 2010 3.425 3.440 3.389 3.395 86,360 -0.03(-0.88%)
Aug 02, 2010 3.356 3.440 3.356 3.425 119,079 +0.09(+2.73%)
Jul 30, 2010 3.334 3.368 3.210 3.334 212,885 +0.01(+0.18%)
Jul 29, 2010 3.386 3.386 3.304 3.328 64,177 -0.02(-0.67%)
Jul 28, 2010 3.307 3.395 3.307 3.351 106,605 +0.01(+0.30%)
Jul 27, 2010 3.392 3.392 3.310 3.340 92,090 -0.01(-0.27%)
Jul 26, 2010 3.262 3.350 3.262 3.350 78,792 +0.07(+2.22%)
Jul 23, 2010 3.301 3.301 3.216 3.277 72,653 -0.00(-0.09%)
Jul 22, 2010 3.177 3.283 3.177 3.280 74,671 +0.13(+4.14%)
Jul 21, 2010 3.231 3.231 3.146 3.149 77,871 -0.06(-1.89%)
Jul 20, 2010 3.092 3.228 3.092 3.210 51,833 +0.06(+1.83%)
Jul 19, 2010 3.110 3.160 3.095 3.153 161,579 +0.03(+0.97%)
Jul 16, 2010 3.122 3.198 3.107 3.122 57,870 -0.08(-2.38%)
Jul 15, 2010 3.231 3.231 3.140 3.198 29,941 -0.00(-0.09%)
Jul 14, 2010 3.240 3.240 3.183 3.201 61,796 -0.03(-1.03%)
Jul 13, 2010 3.198 3.240 3.195 3.234 57,055 +0.07(+2.11%)
Jul 12, 2010 3.192 3.192 3.143 3.168 56,527 -0.02(-0.76%)
Jul 09, 2010 3.192 3.192 3.119 3.192 67,328 +0.08(+2.43%)
Jul 08, 2010 3.080 3.122 3.074 3.116 102,564 +0.03(+1.08%)
Jul 07, 2010 2.940 3.083 2.940 3.083 104,906 +0.12(+3.99%)
Jul 06, 2010 3.089 3.110 2.962 2.965 103,610 -0.06(-2.10%)
Jul 02, 2010 3.028 3.095 3.025 3.028 132,585 -0.05(-1.67%)
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.