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 )

11.59 -0.06 (-0.52%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 20, 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, 2005 5.882 5.941 5.840 5.900 52,620 +0.03(+0.50%)
Sep 29, 2005 5.914 5.929 5.825 5.870 27,659 +0.00(+0.00%)
Sep 28, 2005 5.787 5.900 5.784 5.870 28,334 +0.05(+0.81%)
Sep 27, 2005 5.823 5.823 5.789 5.823 19,901 +0.00(+0.00%)
Sep 26, 2005 5.766 5.825 5.761 5.823 12,817 +0.03(+0.46%)
Sep 23, 2005 5.796 5.825 5.722 5.796 20,238 +0.01(+0.26%)
Sep 22, 2005 5.781 5.834 5.751 5.781 42,501 -0.00(-0.05%)
Sep 21, 2005 5.831 5.864 5.781 5.784 34,068 -0.13(-2.21%)
Sep 20, 2005 5.923 5.926 5.870 5.914 37,778 +0.02(+0.35%)
Sep 19, 2005 5.861 5.900 5.837 5.894 18,214 -0.02(-0.40%)
Sep 16, 2005 5.900 5.917 5.885 5.917 11,131 +0.00(+0.00%)
Sep 15, 2005 5.926 5.926 5.879 5.917 25,298 +0.00(+0.05%)
Sep 14, 2005 5.873 5.914 5.861 5.914 29,683 +0.03(+0.45%)
Sep 13, 2005 5.864 5.920 5.864 5.888 22,937 -0.04(-0.65%)
Sep 12, 2005 5.873 5.926 5.873 5.926 27,322 +0.05(+0.86%)
Sep 09, 2005 5.917 5.947 5.870 5.876 27,659 -0.01(-0.20%)
Sep 08, 2005 5.920 5.941 5.870 5.888 25,298 -0.03(-0.45%)
Sep 07, 2005 5.986 6.000 5.900 5.914 57,005 -0.10(-1.68%)
Sep 06, 2005 6.033 6.040 5.974 6.015 31,707 +0.03(+0.45%)
Sep 02, 2005 5.959 5.989 5.917 5.989 26,984 +0.07(+1.25%)
Sep 01, 2005 5.834 5.929 5.811 5.914 20,575 +0.08(+1.42%)
Aug 31, 2005 5.751 5.831 5.716 5.831 35,754 +0.05(+0.87%)
Aug 30, 2005 5.799 5.799 5.751 5.781 33,393 +0.01(+0.21%)
Aug 29, 2005 5.766 5.802 5.698 5.769 40,139 -0.01(-0.21%)
Aug 26, 2005 5.796 5.825 5.734 5.781 32,381 +0.01(+0.10%)
Aug 25, 2005 5.748 5.811 5.748 5.775 40,139 +0.06(+1.09%)
Aug 24, 2005 5.659 5.754 5.659 5.713 25,298 -0.00(-0.05%)
Aug 23, 2005 5.654 5.716 5.654 5.716 45,199 +0.04(+0.63%)
Aug 22, 2005 5.704 5.719 5.671 5.680 18,889 -0.01(-0.16%)
Aug 19, 2005 5.662 5.722 5.662 5.689 15,853 -0.00(-0.05%)
Aug 18, 2005 5.740 5.748 5.692 5.692 9,781 -0.08(-1.34%)
Aug 17, 2005 5.766 5.772 5.698 5.769 58,017 +0.03(+0.57%)
Aug 16, 2005 5.686 5.751 5.651 5.737 55,993 +0.06(+0.99%)
Aug 15, 2005 5.633 5.683 5.618 5.680 42,838 +0.04(+0.74%)
Aug 12, 2005 5.665 5.665 5.621 5.639 51,945 +0.01(+0.16%)
Aug 11, 2005 5.603 5.662 5.603 5.630 57,342 -0.01(-0.16%)
Aug 10, 2005 5.674 5.710 5.606 5.639 102,542 -0.01(-0.10%)
Aug 09, 2005 5.544 5.703 5.544 5.645 126,154 +0.06(+1.01%)
Aug 08, 2005 5.900 5.903 5.588 5.588 100,855 -0.32(-5.42%)
Aug 05, 2005 6.137 6.137 5.855 5.909 120,082 -0.28(-4.46%)
Aug 04, 2005 6.196 6.220 6.152 6.184 44,862 -0.04(-0.67%)
Aug 03, 2005 6.264 6.267 6.196 6.226 29,008 +0.00(+0.00%)
Aug 02, 2005 6.232 6.232 6.166 6.226 30,020 -0.03(-0.43%)
Aug 01, 2005 6.202 6.252 6.152 6.252 45,536 +0.06(+1.01%)
Jul 29, 2005 6.137 6.193 6.137 6.190 36,429 +0.05(+0.87%)
Jul 28, 2005 6.092 6.137 6.083 6.137 34,068 +0.09(+1.47%)
Jul 27, 2005 5.983 6.104 5.983 6.048 27,659 +0.02(+0.34%)
Jul 26, 2005 6.021 6.075 6.021 6.027 22,262 +0.03(+0.44%)
Jul 25, 2005 5.944 6.000 5.932 6.000 32,044 +0.01(+0.20%)
Jul 22, 2005 6.075 6.075 5.989 5.989 35,754 -0.06(-0.98%)
Jul 21, 2005 6.054 6.107 6.009 6.048 49,247 +0.02(+0.29%)
Jul 20, 2005 5.992 6.042 5.992 6.030 22,937 +0.04(+0.69%)
Jul 19, 2005 5.974 6.003 5.950 5.989 51,608 +0.01(+0.25%)
Jul 18, 2005 6.003 6.063 5.974 5.974 39,802 +0.01(+0.20%)
Jul 15, 2005 5.935 5.968 5.903 5.962 43,513 -0.01(-0.20%)
Jul 14, 2005 6.060 6.060 5.911 5.974 76,232 -0.07(-1.23%)
Jul 13, 2005 6.077 6.107 6.030 6.048 31,032 -0.07(-1.16%)
Jul 12, 2005 6.077 6.134 6.051 6.119 36,429 -0.00(-0.05%)
Jul 11, 2005 6.107 6.137 6.048 6.122 58,691 +0.03(+0.44%)
Jul 08, 2005 6.092 6.134 6.048 6.095 64,088 +0.01(+0.19%)
Jul 07, 2005 6.122 6.149 6.083 6.083 22,599 -0.04(-0.58%)
Jul 06, 2005 6.077 6.137 6.077 6.119 29,008 +0.06(+0.93%)
Jul 05, 2005 6.048 6.107 6.018 6.063 28,334 +0.04(+0.74%)
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.