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 (%)
Jan 30, 2004 5.292 5.292 5.227 5.253 83,652 -0.04(-0.73%)
Jan 29, 2004 5.307 5.307 5.274 5.292 55,318 -0.00(-0.06%)
Jan 28, 2004 5.289 5.319 5.289 5.295 29,008 -0.01(-0.17%)
Jan 27, 2004 5.336 5.336 5.277 5.304 41,826 -0.02(-0.45%)
Jan 26, 2004 5.322 5.336 5.277 5.327 32,044 -0.01(-0.17%)
Jan 23, 2004 5.342 5.342 5.289 5.336 45,874 -0.00(-0.06%)
Jan 22, 2004 5.277 5.381 5.262 5.339 80,954 +0.07(+1.41%)
Jan 21, 2004 5.307 5.307 5.241 5.265 26,647 +0.01(+0.28%)
Jan 20, 2004 5.289 5.307 5.233 5.250 59,029 -0.04(-0.84%)
Jan 16, 2004 5.289 5.313 5.289 5.295 51,608 +0.01(+0.11%)
Jan 15, 2004 5.333 5.333 5.268 5.289 74,208 -0.04(-0.83%)
Jan 14, 2004 5.292 5.333 5.280 5.333 30,695 +0.02(+0.39%)
Jan 13, 2004 5.295 5.327 5.277 5.313 47,898 -0.02(-0.44%)
Jan 12, 2004 5.360 5.360 5.292 5.336 48,909 -0.02(-0.39%)
Jan 09, 2004 5.387 5.402 5.274 5.357 123,455 -0.04(-0.77%)
Jan 08, 2004 5.366 5.431 5.363 5.399 53,632 +0.05(+1.00%)
Jan 07, 2004 5.286 5.363 5.286 5.345 35,754 +0.04(+0.78%)
Jan 06, 2004 5.256 5.307 5.247 5.304 50,596 +0.03(+0.62%)
Jan 05, 2004 5.203 5.286 5.203 5.271 93,434 -0.01(-0.28%)
Jan 02, 2004 5.277 5.286 5.191 5.286 46,548 +0.03(+0.51%)
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%)
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.