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 (%)
Sep 30, 2011 4.094 4.094 3.914 3.942 63,655 -0.01(-0.26%)
Sep 29, 2011 3.990 3.992 3.917 3.952 29,604 +0.05(+1.24%)
Sep 28, 2011 3.987 4.035 3.903 3.903 54,205 -0.08(-2.09%)
Sep 27, 2011 4.098 4.126 3.983 3.987 63,105 +0.01(+0.26%)
Sep 26, 2011 3.956 3.994 3.848 3.976 84,763 +0.00(+0.09%)
Sep 23, 2011 4.001 4.001 3.945 3.973 43,316 +0.01(+0.22%)
Sep 22, 2011 4.094 4.118 3.931 3.964 53,565 -0.15(-3.75%)
Sep 21, 2011 4.292 4.292 4.119 4.119 35,045 -0.19(-4.51%)
Sep 20, 2011 4.448 4.448 4.278 4.313 40,604 +0.02(+0.57%)
Sep 19, 2011 4.306 4.306 4.231 4.288 37,675 -0.02(-0.48%)
Sep 16, 2011 4.343 4.343 4.275 4.309 30,732 +0.01(+0.24%)
Sep 15, 2011 4.275 4.302 4.255 4.299 37,502 +0.03(+0.64%)
Sep 14, 2011 4.220 4.278 4.180 4.272 42,075 +0.06(+1.46%)
Sep 13, 2011 4.166 4.220 4.166 4.210 75,175 +0.04(+1.06%)
Sep 12, 2011 4.115 4.180 4.115 4.166 34,950 -0.04(-0.97%)
Sep 09, 2011 4.224 4.272 4.175 4.207 59,165 -0.08(-1.81%)
Sep 08, 2011 4.258 4.316 4.258 4.285 21,474 -0.02(-0.49%)
Sep 07, 2011 4.241 4.306 4.220 4.306 23,953 +0.11(+2.68%)
Sep 06, 2011 4.132 4.207 4.074 4.193 73,512 -0.02(-0.57%)
Sep 02, 2011 4.227 4.292 4.180 4.217 117,395 -0.06(-1.36%)
Sep 01, 2011 4.323 4.347 4.251 4.275 40,606 -0.05(-1.10%)
Aug 31, 2011 4.357 4.357 4.295 4.323 68,816 +0.01(+0.24%)
Aug 30, 2011 4.295 4.312 4.244 4.312 101,977 +0.00(+0.00%)
Aug 29, 2011 4.237 4.312 4.217 4.312 31,002 +0.15(+3.60%)
Aug 26, 2011 4.122 4.180 4.047 4.162 53,105 +0.06(+1.41%)
Aug 25, 2011 4.203 4.214 4.070 4.105 75,457 -0.08(-1.87%)
Aug 24, 2011 4.149 4.200 4.105 4.183 25,162 +0.06(+1.49%)
Aug 23, 2011 4.077 4.142 4.050 4.122 28,963 +0.10(+2.46%)
Aug 22, 2011 4.149 4.227 3.972 4.023 209,906 -0.09(-2.07%)
Aug 19, 2011 4.118 4.248 4.108 4.108 30,316 -0.08(-1.87%)
Aug 18, 2011 4.241 4.258 4.132 4.186 26,162 -0.15(-3.46%)
Aug 17, 2011 4.374 4.377 4.319 4.336 38,714 -0.01(-0.16%)
Aug 16, 2011 4.326 4.367 4.306 4.343 36,467 +0.01(+0.16%)
Aug 15, 2011 4.326 4.401 4.326 4.336 99,985 +0.04(+0.95%)
Aug 12, 2011 4.292 4.325 4.200 4.295 121,721 +0.09(+2.11%)
Aug 11, 2011 3.832 4.251 3.832 4.207 120,615 +0.30(+7.58%)
Aug 10, 2011 3.910 4.043 3.905 3.910 82,670 -0.08(-1.97%)
Aug 09, 2011 4.030 3.989 3.637 3.989 154,985 +0.23(+5.98%)
Aug 08, 2011 4.030 4.053 3.764 3.764 205,626 -0.41(-9.73%)
Aug 05, 2011 4.377 4.381 3.927 4.169 331,792 -0.22(-4.97%)
Aug 04, 2011 4.561 4.561 4.364 4.387 110,369 -0.20(-4.45%)
Aug 03, 2011 4.572 4.592 4.422 4.592 201,746 +0.05(+1.18%)
Aug 02, 2011 4.575 4.626 4.538 4.538 50,752 -0.09(-1.90%)
Aug 01, 2011 4.667 4.689 4.572 4.626 105,333 +0.02(+0.44%)
Jul 29, 2011 4.609 4.623 4.551 4.606 43,011 -0.04(-0.81%)
Jul 28, 2011 4.664 4.745 4.626 4.643 54,211 -0.01(-0.29%)
Jul 27, 2011 4.745 4.749 4.649 4.657 96,500 -0.11(-2.29%)
Jul 26, 2011 4.749 4.786 4.728 4.766 38,332 +0.00(+0.07%)
Jul 25, 2011 4.810 4.814 4.756 4.762 69,244 -0.05(-1.13%)
Jul 22, 2011 4.800 4.837 4.800 4.817 65,398 +0.04(+0.86%)
Jul 21, 2011 4.783 4.803 4.762 4.776 65,331 +0.04(+0.79%)
Jul 20, 2011 4.735 4.752 4.718 4.739 63,597 +0.00(+0.07%)
Jul 19, 2011 4.718 4.745 4.687 4.735 53,471 +0.02(+0.43%)
Jul 18, 2011 4.718 4.725 4.657 4.715 101,065 +0.00(+0.07%)
Jul 15, 2011 4.728 4.728 4.667 4.711 28,594 +0.01(+0.29%)
Jul 14, 2011 4.728 4.728 4.687 4.698 28,919 +0.01(+0.29%)
Jul 13, 2011 4.735 4.742 4.684 4.684 34,727 -0.02(-0.43%)
Jul 12, 2011 4.681 4.752 4.681 4.705 57,411 +0.01(+0.22%)
Jul 11, 2011 4.715 4.766 4.691 4.694 39,473 -0.10(-1.99%)
Jul 08, 2011 4.780 4.810 4.759 4.790 30,324 -0.01(-0.21%)
Jul 07, 2011 4.752 4.820 4.752 4.800 46,270 +0.07(+1.38%)
Jul 06, 2011 4.711 4.739 4.708 4.735 30,307 +0.04(+0.86%)
Jul 05, 2011 4.708 4.708 4.681 4.694 57,607 -0.05(-1.08%)
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.