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 )

11.14 +0.12 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 5.265 5.416 5.265 5.413 44,862 +0.14(+2.70%)
Mar 30, 2005 5.277 5.330 5.268 5.271 57,005 -0.02(-0.45%)
Mar 29, 2005 5.277 5.333 5.262 5.295 66,112 -0.04(-0.78%)
Mar 28, 2005 5.372 5.405 5.283 5.336 96,808 -0.09(-1.75%)
Mar 24, 2005 5.336 5.443 5.336 5.431 51,271 +0.09(+1.78%)
Mar 23, 2005 5.410 5.410 5.322 5.336 57,342 -0.07(-1.37%)
Mar 22, 2005 5.410 5.440 5.410 5.410 44,862 -0.01(-0.27%)
Mar 21, 2005 5.452 5.482 5.419 5.425 46,548 -0.03(-0.49%)
Mar 18, 2005 5.488 5.514 5.452 5.452 58,354 -0.05(-0.86%)
Mar 17, 2005 5.585 5.585 5.499 5.499 24,286 -0.03(-0.54%)
Mar 16, 2005 5.562 5.562 5.464 5.529 61,727 -0.04(-0.80%)
Mar 15, 2005 5.603 5.630 5.565 5.574 39,127 -0.03(-0.53%)
Mar 14, 2005 5.606 5.677 5.600 5.603 66,450 -0.04(-0.63%)
Mar 11, 2005 5.633 5.651 5.603 5.639 73,870 -0.02(-0.42%)
Mar 10, 2005 5.642 5.680 5.642 5.662 28,671 +0.01(+0.10%)
Mar 09, 2005 5.707 5.719 5.648 5.657 71,509 -0.03(-0.57%)
Mar 08, 2005 5.668 5.689 5.665 5.689 42,163 -0.00(-0.05%)
Mar 07, 2005 5.671 5.716 5.671 5.692 44,862 +0.00(+0.00%)
Mar 04, 2005 5.701 5.707 5.674 5.692 32,381 +0.00(+0.00%)
Mar 03, 2005 5.645 5.692 5.645 5.692 34,068 +0.01(+0.21%)
Mar 02, 2005 5.692 5.692 5.645 5.680 20,238 +0.01(+0.21%)
Mar 01, 2005 5.657 5.707 5.636 5.668 67,799 +0.04(+0.68%)
Feb 28, 2005 5.630 5.722 5.630 5.630 59,703 +0.01(+0.21%)
Feb 25, 2005 5.615 5.618 5.568 5.618 46,886 +0.05(+0.96%)
Feb 24, 2005 5.648 5.648 5.547 5.565 54,644 -0.01(-0.16%)
Feb 23, 2005 5.568 5.603 5.559 5.574 68,811 +0.04(+0.64%)
Feb 22, 2005 5.609 5.639 5.538 5.538 70,497 -0.11(-1.89%)
Feb 18, 2005 5.698 5.698 5.627 5.645 63,751 -0.04(-0.68%)
Feb 17, 2005 5.707 5.722 5.645 5.683 29,345 +0.01(+0.10%)
Feb 16, 2005 5.659 5.704 5.648 5.677 43,850 +0.02(+0.31%)
Feb 15, 2005 5.722 5.722 5.636 5.659 35,080 -0.06(-0.99%)
Feb 14, 2005 5.612 5.719 5.600 5.716 45,874 +0.07(+1.31%)
Feb 11, 2005 5.680 5.707 5.618 5.642 42,838 -0.04(-0.78%)
Feb 10, 2005 5.683 5.686 5.645 5.686 32,719 +0.01(+0.26%)
Feb 09, 2005 5.662 5.719 5.645 5.671 34,405 -0.02(-0.31%)
Feb 08, 2005 5.692 5.692 5.662 5.689 23,611 +0.03(+0.47%)
Feb 07, 2005 5.591 5.668 5.588 5.662 87,700 +0.06(+1.00%)
Feb 04, 2005 5.651 5.651 5.591 5.606 103,891 -0.04(-0.63%)
Feb 03, 2005 5.621 5.648 5.621 5.642 23,274 +0.04(+0.69%)
Feb 02, 2005 5.594 5.642 5.532 5.603 104,903 +0.01(+0.16%)
Feb 01, 2005 5.642 5.651 5.588 5.594 57,005 -0.02(-0.32%)
Jan 31, 2005 5.633 5.651 5.603 5.612 62,402 +0.02(+0.42%)
Jan 28, 2005 5.609 5.648 5.559 5.588 66,787 -0.05(-0.84%)
Jan 27, 2005 5.651 5.677 5.633 5.636 31,369 -0.05(-0.94%)
Jan 26, 2005 5.737 5.737 5.621 5.689 74,882 +0.03(+0.47%)
Jan 25, 2005 5.707 5.722 5.642 5.662 72,859 -0.01(-0.26%)
Jan 24, 2005 5.722 5.722 5.633 5.677 61,727 +0.04(+0.72%)
Jan 21, 2005 5.633 5.689 5.633 5.637 27,322 +0.02(+0.39%)
Jan 20, 2005 5.737 5.737 5.612 5.615 35,754 -0.10(-1.81%)
Jan 19, 2005 5.707 5.751 5.707 5.719 38,790 +0.06(+0.99%)
Jan 18, 2005 5.514 5.692 5.514 5.662 55,656 +0.13(+2.41%)
Jan 14, 2005 5.559 5.621 5.529 5.529 48,235 -0.01(-0.27%)
Jan 13, 2005 5.520 5.559 5.517 5.544 49,247 +0.03(+0.48%)
Jan 12, 2005 5.556 5.582 5.517 5.517 54,644 -0.07(-1.27%)
Jan 11, 2005 5.633 5.633 5.574 5.588 18,889 -0.04(-0.79%)
Jan 10, 2005 5.633 5.657 5.609 5.633 19,901 +0.03(+0.53%)
Jan 07, 2005 5.562 5.603 5.562 5.603 51,271 +0.03(+0.48%)
Jan 06, 2005 5.550 5.588 5.547 5.576 57,342 +0.01(+0.16%)
Jan 05, 2005 5.766 5.784 5.547 5.568 112,998 -0.27(-4.57%)
Jan 04, 2005 5.941 5.941 5.828 5.834 79,605 -0.12(-2.04%)
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.