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, 2002 4.239 4.257 4.206 4.254 36,433 +0.03(+0.63%)
Sep 27, 2002 4.227 4.245 4.224 4.227 28,674 +0.00(+0.00%)
Sep 26, 2002 4.269 4.298 4.171 4.227 92,434 -0.07(-1.59%)
Sep 25, 2002 4.183 4.295 4.183 4.295 47,566 +0.12(+2.77%)
Sep 24, 2002 4.227 4.227 4.171 4.180 674,701 -0.05(-1.26%)
Sep 23, 2002 4.224 4.233 4.171 4.233 42,168 -0.02(-0.42%)
Sep 20, 2002 4.283 4.283 4.209 4.251 32,385 -0.06(-1.44%)
Sep 19, 2002 4.328 4.343 4.298 4.313 16,530 -0.04(-1.02%)
Sep 18, 2002 4.357 4.360 4.325 4.357 46,217 -0.01(-0.20%)
Sep 17, 2002 4.328 4.366 4.328 4.366 15,855 +0.03(+0.61%)
Sep 16, 2002 4.328 4.340 4.313 4.340 20,241 +0.03(+0.62%)
Sep 13, 2002 4.313 4.328 4.298 4.313 8,433 +0.01(+0.35%)
Sep 12, 2002 4.340 4.340 4.242 4.298 56,674 -0.04(-0.96%)
Sep 11, 2002 4.301 4.340 4.301 4.340 21,590 +0.01(+0.34%)
Sep 10, 2002 4.328 4.328 4.298 4.325 71,855 +0.00(+0.00%)
Sep 09, 2002 4.254 4.328 4.239 4.325 38,458 +0.06(+1.46%)
Sep 06, 2002 4.263 4.325 4.254 4.263 47,229 +0.01(+0.21%)
Sep 05, 2002 4.313 4.313 4.239 4.254 115,036 -0.04(-0.97%)
Sep 04, 2002 4.254 4.295 4.254 4.295 30,024 +0.03(+0.63%)
Sep 03, 2002 4.283 4.298 4.239 4.269 48,241 -0.03(-0.69%)
Aug 30, 2002 4.245 4.325 4.245 4.298 43,855 +0.05(+1.12%)
Aug 29, 2002 4.224 4.269 4.218 4.251 68,482 +0.03(+0.63%)
Aug 28, 2002 4.203 4.224 4.180 4.224 45,542 +0.01(+0.35%)
Aug 27, 2002 4.209 4.221 4.180 4.209 38,120 +0.00(+0.00%)
Aug 26, 2002 4.218 4.218 4.180 4.209 22,939 +0.01(+0.14%)
Aug 23, 2002 4.200 4.206 4.162 4.203 52,964 +0.04(+1.07%)
Aug 22, 2002 4.174 4.174 4.156 4.159 46,217 -0.01(-0.14%)
Aug 21, 2002 4.209 4.224 4.165 4.165 76,916 -0.03(-0.78%)
Aug 20, 2002 4.230 4.230 4.174 4.197 32,048 +0.01(+0.21%)
Aug 16, 2002 4.150 4.206 4.135 4.189 41,494 +0.04(+0.93%)
Aug 15, 2002 4.194 4.194 4.082 4.150 43,518 -0.01(-0.36%)
Aug 14, 2002 4.150 4.186 4.106 4.165 41,831 +0.01(+0.36%)
Aug 13, 2002 4.186 4.186 4.150 4.150 29,686 -0.04(-1.06%)
Aug 12, 2002 4.135 4.194 4.123 4.194 42,506 +0.08(+1.87%)
Aug 07, 2002 4.076 4.117 4.076 4.117 25,301 +0.05(+1.17%)
Aug 06, 2002 4.076 4.079 4.046 4.070 29,686 -0.02(-0.43%)
Aug 05, 2002 4.147 4.147 4.076 4.088 573,496 +0.02(+0.51%)
Aug 02, 2002 4.159 4.162 4.067 4.067 43,855 -0.08(-1.93%)
Aug 01, 2002 4.135 4.150 4.126 4.147 49,253 +0.04(+1.01%)
Jul 31, 2002 4.046 4.120 4.046 4.106 40,819 +0.09(+2.21%)
Jul 30, 2002 4.002 4.046 3.975 4.017 80,289 +0.01(+0.37%)
Jul 29, 2002 3.942 4.031 3.937 4.002 94,795 +0.09(+2.27%)
Jul 26, 2002 3.776 3.957 3.776 3.913 81,301 +0.16(+4.35%)
Jul 25, 2002 3.750 3.824 3.735 3.750 96,145 +0.01(+0.40%)
Jul 24, 2002 3.705 3.824 3.679 3.735 231,422 -0.18(-4.55%)
Jul 23, 2002 4.061 4.061 3.871 3.913 62,747 -0.13(-3.30%)
Jul 22, 2002 4.011 4.106 3.913 4.046 157,205 +0.04(+0.89%)
Jul 19, 2002 4.091 4.091 4.011 4.011 63,084 -0.06(-1.38%)
Jul 17, 2002 4.114 4.135 4.067 4.067 125,157 -0.08(-2.00%)
Jul 12, 2002 4.236 4.242 4.135 4.150 65,446 -0.07(-1.75%)
Jul 11, 2002 4.298 4.328 4.203 4.224 111,325 -0.16(-3.72%)
Jul 10, 2002 4.387 4.387 4.349 4.387 20,915 -0.01(-0.20%)
Jul 09, 2002 4.372 4.396 4.372 4.396 34,747 +0.02(+0.54%)
Jul 08, 2002 4.387 4.414 4.346 4.372 54,313 -0.01(-0.34%)
Jul 05, 2002 4.337 4.387 4.337 4.387 5,734 +0.04(+0.95%)
Jul 04, 2002 4.304 4.357 4.301 4.346 34,072 +0.00(+0.00%)
Jul 03, 2002 4.304 4.357 4.301 4.346 34,072 +0.02(+0.55%)
Jul 02, 2002 4.387 4.387 4.304 4.322 31,710 -0.05(-1.15%)
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.