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 (%)
Feb 29, 2012 4.910 4.910 4.843 4.847 40,343 -0.03(-0.65%)
Feb 28, 2012 4.882 4.921 4.861 4.879 43,310 +0.02(+0.51%)
Feb 27, 2012 4.847 4.868 4.795 4.854 20,757 +0.01(+0.15%)
Feb 24, 2012 4.985 4.985 4.818 4.847 66,656 -0.14(-2.77%)
Feb 23, 2012 4.924 5.038 4.917 4.985 94,697 +0.07(+1.51%)
Feb 22, 2012 4.928 4.946 4.871 4.910 38,968 +0.01(+0.22%)
Feb 21, 2012 4.903 4.929 4.871 4.900 41,285 -0.01(-0.14%)
Feb 17, 2012 4.942 4.953 4.879 4.907 34,383 +0.00(+0.00%)
Feb 16, 2012 4.847 4.910 4.829 4.907 41,559 +0.04(+0.73%)
Feb 15, 2012 4.861 4.879 4.813 4.871 42,422 +0.05(+0.95%)
Feb 14, 2012 4.765 4.847 4.705 4.825 66,692 +0.02(+0.44%)
Feb 13, 2012 4.942 4.942 4.804 4.804 21,651 -0.14(-2.86%)
Feb 10, 2012 4.946 4.978 4.901 4.946 70,401 -0.05(-0.99%)
Feb 09, 2012 4.914 5.020 4.914 4.995 42,150 +0.07(+1.36%)
Feb 08, 2012 4.907 4.970 4.833 4.928 69,153 +0.04(+0.80%)
Feb 07, 2012 4.903 4.917 4.854 4.889 79,266 -0.06(-1.14%)
Feb 06, 2012 4.921 4.946 4.851 4.946 69,040 +0.04(+0.79%)
Feb 03, 2012 4.723 4.921 4.709 4.907 122,772 +0.21(+4.44%)
Feb 02, 2012 4.762 4.769 4.684 4.698 41,992 -0.04(-0.82%)
Feb 01, 2012 4.673 4.783 4.659 4.737 68,938 +0.09(+1.98%)
Jan 31, 2012 4.603 4.654 4.560 4.645 40,841 +0.08(+1.86%)
Jan 30, 2012 4.599 4.599 4.546 4.560 23,020 -0.04(-0.77%)
Jan 27, 2012 4.681 4.691 4.536 4.596 133,654 -0.09(-1.89%)
Jan 26, 2012 4.702 4.737 4.652 4.684 79,648 -0.02(-0.38%)
Jan 25, 2012 4.769 4.889 4.670 4.702 87,472 -0.03(-0.60%)
Jan 24, 2012 4.663 4.772 4.653 4.730 45,120 +0.06(+1.29%)
Jan 23, 2012 4.624 4.681 4.624 4.670 36,660 +0.07(+1.62%)
Jan 20, 2012 4.564 4.596 4.543 4.596 37,112 +0.05(+1.17%)
Jan 19, 2012 4.490 4.592 4.490 4.543 28,524 +0.03(+0.63%)
Jan 18, 2012 4.454 4.514 4.454 4.514 36,623 +0.06(+1.35%)
Jan 17, 2012 4.560 4.560 4.454 4.454 65,120 +0.01(+0.16%)
Jan 13, 2012 4.433 4.533 4.433 4.447 71,838 -0.03(-0.68%)
Jan 12, 2012 4.430 4.478 4.430 4.478 30,793 +0.02(+0.52%)
Jan 11, 2012 4.536 4.536 4.419 4.454 39,715 +0.01(+0.32%)
Jan 10, 2012 4.384 4.461 4.384 4.440 56,218 +0.07(+1.70%)
Jan 09, 2012 4.327 4.377 4.316 4.366 46,815 +0.02(+0.41%)
Jan 06, 2012 4.331 4.393 4.292 4.348 65,346 +0.00(+0.08%)
Jan 05, 2012 4.260 4.346 4.225 4.345 54,928 +0.05(+1.07%)
Jan 04, 2012 4.274 4.316 4.256 4.299 60,758 +0.09(+2.10%)
Dec 30, 2011 4.196 4.239 4.193 4.210 105,907 +0.01(+0.34%)
Dec 29, 2011 4.189 4.221 4.168 4.196 65,708 +0.02(+0.42%)
Dec 28, 2011 4.221 4.221 4.147 4.179 37,412 -0.04(-1.00%)
Dec 27, 2011 4.203 4.221 4.175 4.221 44,812 +0.03(+0.76%)
Dec 23, 2011 4.179 4.207 4.161 4.189 63,827 +0.01(+0.34%)
Dec 21, 2011 4.171 4.175 4.108 4.175 43,039 +0.02(+0.51%)
Dec 20, 2011 4.112 4.157 4.112 4.154 90,793 +0.10(+2.48%)
Dec 19, 2011 4.112 4.154 4.053 4.053 31,249 -0.06(-1.35%)
Dec 16, 2011 4.091 4.147 4.084 4.109 33,612 +0.02(+0.59%)
Dec 15, 2011 4.088 4.105 4.050 4.084 38,052 +0.06(+1.38%)
Dec 14, 2011 4.022 4.060 4.005 4.029 69,624 +0.01(+0.35%)
Dec 13, 2011 4.077 4.133 4.006 4.015 87,911 -0.03(-0.86%)
Dec 12, 2011 4.091 4.091 4.018 4.050 67,206 -0.06(-1.44%)
Dec 09, 2011 4.025 4.112 4.025 4.109 37,257 +0.08(+1.98%)
Dec 08, 2011 4.095 4.095 4.022 4.029 68,365 -0.08(-1.94%)
Dec 07, 2011 4.071 4.116 4.039 4.109 98,876 +0.06(+1.46%)
Dec 06, 2011 4.071 4.095 4.043 4.050 67,229 -0.02(-0.60%)
Dec 05, 2011 4.105 4.143 4.067 4.074 33,145 +0.00(+0.00%)
Dec 02, 2011 4.157 4.157 4.074 4.074 27,479 +0.02(+0.51%)
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.