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 )

11.72 +0.07 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Nov 28, 2003 5.040 5.040 5.016 5.034 22,937 +0.01(+0.18%)
Nov 26, 2003 5.022 5.037 5.019 5.025 37,778 +0.00(+0.00%)
Nov 25, 2003 5.025 5.025 5.016 5.025 39,127 +0.00(+0.00%)
Nov 24, 2003 5.019 5.025 4.992 5.025 20,238 +0.02(+0.47%)
Nov 21, 2003 5.001 5.022 5.001 5.001 18,552 -0.02(-0.47%)
Nov 20, 2003 4.963 5.025 4.954 5.025 53,969 +0.04(+0.71%)
Nov 19, 2003 4.989 4.989 4.989 4.989 16,528 -0.01(-0.18%)
Nov 18, 2003 4.972 4.998 4.984 4.998 18,552 +0.03(+0.54%)
Nov 17, 2003 5.010 5.022 4.972 4.972 49,921 -0.04(-0.77%)
Nov 14, 2003 5.040 5.040 5.010 5.010 72,859 +0.01(+0.30%)
Nov 13, 2003 5.025 5.037 4.989 4.995 42,163 -0.03(-0.65%)
Nov 12, 2003 5.025 5.031 5.022 5.028 20,575 -0.01(-0.24%)
Nov 11, 2003 5.040 5.040 5.040 5.040 41,489 +0.01(+0.29%)
Nov 10, 2003 5.040 5.040 5.016 5.025 20,238 +0.00(+0.00%)
Nov 07, 2003 5.025 5.025 5.025 5.025 19,563 -0.01(-0.29%)
Nov 06, 2003 5.040 5.040 5.025 5.040 24,960 +0.00(+0.00%)
Nov 05, 2003 5.025 5.040 5.031 5.040 43,513 +0.00(+0.06%)
Nov 04, 2003 5.025 5.025 5.025 5.037 24,960 +0.02(+0.47%)
Nov 03, 2003 5.013 5.013 5.013 5.013 5,079 -0.01(-0.18%)
Oct 31, 2003 5.022 5.022 5.022 5.022 19,563 -0.01(-0.29%)
Oct 30, 2003 5.037 5.037 5.037 5.037 5,734 -0.02(-0.35%)
Oct 29, 2003 5.025 5.055 5.010 5.055 35,417 +0.05(+0.95%)
Oct 28, 2003 5.001 5.010 5.001 5.007 22,262 +0.00(+0.06%)
Oct 27, 2003 4.975 5.007 4.975 5.004 16,865 +0.01(+0.30%)
Oct 24, 2003 4.951 5.010 4.951 4.989 29,683 +0.02(+0.36%)
Oct 23, 2003 4.936 4.975 4.909 4.972 37,778 +0.04(+0.72%)
Oct 22, 2003 4.969 4.969 4.921 4.936 26,310 -0.01(-0.18%)
Oct 21, 2003 4.987 4.987 4.945 4.945 81,966 -0.03(-0.66%)
Oct 20, 2003 4.989 4.989 4.978 4.978 37,778 -0.05(-1.00%)
Oct 17, 2003 5.072 5.075 5.028 5.028 62,402 -0.06(-1.11%)
Oct 16, 2003 5.087 5.120 5.084 5.084 75,557 +0.04(+0.82%)
Oct 15, 2003 5.025 5.070 5.025 5.043 59,703 +0.00(+0.00%)
Oct 14, 2003 5.010 5.043 5.010 5.043 14,841 +0.03(+0.59%)
Oct 13, 2003 4.984 5.022 4.998 5.013 32,381 +0.03(+0.65%)
Oct 10, 2003 4.936 4.972 4.936 4.981 18,214 -0.00(-0.06%)
Oct 09, 2003 4.981 5.007 4.981 4.984 30,020 +0.01(+0.12%)
Oct 08, 2003 4.978 4.978 4.969 4.978 29,008 +0.03(+0.54%)
Oct 07, 2003 4.898 4.901 4.898 4.951 38,116 +0.07(+1.46%)
Oct 06, 2003 4.886 4.901 4.877 4.880 18,552 -0.01(-0.24%)
Oct 03, 2003 4.889 4.892 4.868 4.892 39,465 +0.01(+0.30%)
Oct 02, 2003 4.877 4.877 4.877 4.877 11,468 +0.00(+0.06%)
Oct 01, 2003 4.865 4.874 4.862 4.874 19,226 +0.04(+0.86%)
Sep 30, 2003 4.797 4.832 4.797 4.832 36,429 +0.04(+0.74%)
Sep 29, 2003 4.794 4.797 4.776 4.797 22,599 +0.01(+0.19%)
Sep 26, 2003 4.773 4.800 4.761 4.788 32,719 +0.05(+1.00%)
Sep 25, 2003 4.740 4.758 4.729 4.740 63,751 +0.01(+0.31%)
Sep 24, 2003 4.690 4.729 4.687 4.726 42,501 +0.05(+1.08%)
Sep 23, 2003 4.693 4.693 4.675 4.675 43,175 -0.04(-0.76%)
Sep 22, 2003 4.684 4.714 4.654 4.711 44,862 +0.04(+0.89%)
Sep 19, 2003 4.684 4.690 4.669 4.669 34,405 -0.01(-0.13%)
Sep 18, 2003 4.678 4.690 4.675 4.675 42,501 +0.01(+0.13%)
Sep 17, 2003 4.631 4.669 4.625 4.669 93,434 -0.01(-0.19%)
Sep 16, 2003 4.666 4.678 4.666 4.678 69,148 +0.04(+0.77%)
Sep 15, 2003 4.654 4.669 4.631 4.643 61,390 -0.02(-0.38%)
Sep 12, 2003 4.640 4.684 4.628 4.660 28,671 -0.01(-0.19%)
Sep 11, 2003 4.640 4.690 4.640 4.669 54,644 -0.04(-0.94%)
Sep 10, 2003 4.743 4.743 4.699 4.714 44,524 -0.03(-0.69%)
Sep 09, 2003 4.749 4.755 4.735 4.746 62,739 -0.01(-0.12%)
Sep 08, 2003 4.773 4.797 4.749 4.752 54,644 -0.01(-0.31%)
Sep 05, 2003 4.732 4.773 4.732 4.767 60,715 +0.04(+0.82%)
Sep 04, 2003 4.729 4.752 4.720 4.729 59,366 +0.01(+0.19%)
Sep 03, 2003 4.729 4.743 4.705 4.720 40,814 +0.01(+0.13%)
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.