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 (%)
Dec 31, 2003 5.147 5.277 5.144 5.259 87,363 +0.09(+1.84%)
Dec 30, 2003 5.129 5.167 5.129 5.164 34,405 +0.04(+0.75%)
Dec 29, 2003 5.129 5.158 5.123 5.126 67,462 -0.00(-0.06%)
Dec 26, 2003 5.099 5.141 5.099 5.129 21,250 +0.04(+0.82%)
Dec 24, 2003 5.093 5.099 5.075 5.087 28,334 +0.02(+0.41%)
Dec 23, 2003 5.114 5.120 5.067 5.067 36,429 -0.05(-0.98%)
Dec 22, 2003 5.153 5.153 5.132 5.117 64,426 -0.04(-0.69%)
Dec 19, 2003 5.153 5.153 5.153 5.153 8,432 -0.01(-0.11%)
Dec 18, 2003 5.090 5.158 5.090 5.158 57,680 +0.06(+1.16%)
Dec 17, 2003 5.070 5.111 5.052 5.099 81,291 +0.01(+0.17%)
Dec 16, 2003 5.114 5.114 5.090 5.090 29,683 -0.05(-0.98%)
Dec 15, 2003 5.102 5.141 5.102 5.141 46,548 +0.04(+0.76%)
Dec 12, 2003 5.111 5.111 5.084 5.102 30,020 +0.01(+0.12%)
Dec 11, 2003 5.064 5.099 5.055 5.096 55,993 +0.02(+0.41%)
Dec 10, 2003 5.114 5.114 5.070 5.075 65,775 -0.05(-0.98%)
Dec 09, 2003 5.135 5.138 5.135 5.126 9,781 +0.03(+0.52%)
Dec 08, 2003 5.138 5.138 5.111 5.099 95,796 -0.06(-1.09%)
Dec 05, 2003 5.138 5.182 5.138 5.155 26,310 +0.01(+0.12%)
Dec 04, 2003 5.099 5.114 5.099 5.150 56,668 +0.02(+0.40%)
Dec 03, 2003 5.099 5.129 5.093 5.129 33,731 +0.02(+0.46%)
Dec 02, 2003 5.070 5.114 5.070 5.105 44,862 +0.05(+1.00%)
Dec 01, 2003 5.025 5.040 5.025 5.055 92,423 +0.02(+0.41%)
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%)
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.