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 )

11.59 +0.18 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 28, 2006 5.306 5.356 5.306 5.321 23,951 +0.01(+0.22%)
Apr 27, 2006 5.318 5.356 5.306 5.309 39,807 -0.01(-0.17%)
Apr 26, 2006 5.291 5.324 5.288 5.318 42,506 +0.00(+0.00%)
Apr 25, 2006 5.389 5.389 5.282 5.318 52,289 -0.06(-1.16%)
Apr 24, 2006 5.386 5.392 5.359 5.380 19,229 -0.01(-0.11%)
Apr 21, 2006 5.336 5.392 5.336 5.386 57,687 +0.02(+0.44%)
Apr 20, 2006 5.306 5.362 5.306 5.362 40,144 +0.03(+0.56%)
Apr 19, 2006 5.339 5.339 5.291 5.333 79,277 +0.05(+0.95%)
Apr 18, 2006 5.167 5.306 5.167 5.282 109,301 +0.11(+2.06%)
Apr 17, 2006 5.336 5.353 5.161 5.176 100,530 -0.16(-3.00%)
Apr 13, 2006 5.404 5.389 5.324 5.336 69,156 -0.07(-1.26%)
Apr 12, 2006 5.368 5.410 5.368 5.404 36,433 -0.01(-0.11%)
Apr 11, 2006 5.451 5.451 5.380 5.410 33,735 -0.04(-0.82%)
Apr 10, 2006 5.496 5.511 5.434 5.454 50,939 -0.04(-0.81%)
Apr 07, 2006 5.591 5.594 5.499 5.499 60,385 -0.09(-1.64%)
Apr 06, 2006 5.591 5.611 5.570 5.591 43,855 +0.00(+0.00%)
Apr 05, 2006 5.611 5.629 5.573 5.591 54,988 +0.00(+0.05%)
Apr 04, 2006 5.629 5.644 5.585 5.588 25,301 -0.04(-0.79%)
Apr 03, 2006 5.656 5.671 5.623 5.632 35,084 -0.01(-0.26%)
Mar 31, 2006 5.656 5.656 5.626 5.647 25,976 +0.01(+0.16%)
Mar 30, 2006 5.632 5.662 5.632 5.638 35,084 -0.01(-0.21%)
Mar 29, 2006 5.605 5.674 5.605 5.650 34,747 +0.03(+0.47%)
Mar 28, 2006 5.614 5.629 5.594 5.623 22,602 +0.02(+0.37%)
Mar 27, 2006 5.608 5.629 5.579 5.602 32,723 -0.02(-0.42%)
Mar 24, 2006 5.644 5.665 5.591 5.626 60,723 -0.02(-0.42%)
Mar 23, 2006 5.632 5.668 5.632 5.650 39,132 -0.01(-0.21%)
Mar 22, 2006 5.671 5.671 5.638 5.662 34,747 +0.03(+0.58%)
Mar 21, 2006 5.662 5.671 5.629 5.629 39,807 -0.04(-0.78%)
Mar 20, 2006 5.706 5.720 5.665 5.674 41,494 -0.05(-0.93%)
Mar 17, 2006 5.733 5.763 5.727 5.727 28,337 +0.03(+0.57%)
Mar 16, 2006 5.662 5.709 5.662 5.694 58,699 +0.05(+0.95%)
Mar 15, 2006 5.608 5.656 5.605 5.641 42,843 +0.02(+0.42%)
Mar 14, 2006 5.608 5.644 5.600 5.617 60,048 -0.01(-0.11%)
Mar 13, 2006 5.617 5.632 5.611 5.623 55,325 -0.03(-0.47%)
Mar 10, 2006 5.626 5.674 5.626 5.650 34,409 +0.00(+0.05%)
Mar 09, 2006 5.635 5.662 5.620 5.647 66,795 +0.04(+0.74%)
Mar 08, 2006 5.576 5.605 5.561 5.605 42,506 +0.00(+0.05%)
Mar 07, 2006 5.582 5.632 5.573 5.602 46,891 -0.04(-0.74%)
Mar 06, 2006 5.570 5.653 5.555 5.644 59,711 +0.04(+0.79%)
Mar 03, 2006 5.626 5.636 5.585 5.600 31,373 -0.01(-0.26%)
Mar 02, 2006 5.623 5.635 5.591 5.614 22,265 -0.02(-0.37%)
Mar 01, 2006 5.600 5.635 5.594 5.635 47,229 +0.04(+0.64%)
Feb 28, 2006 5.647 5.665 5.588 5.600 52,964 -0.05(-0.84%)
Feb 27, 2006 5.647 5.675 5.641 5.647 31,373 -0.01(-0.10%)
Feb 24, 2006 5.602 5.659 5.602 5.653 48,241 +0.04(+0.63%)
Feb 23, 2006 5.653 5.653 5.617 5.617 35,759 -0.01(-0.26%)
Feb 22, 2006 5.641 5.644 5.549 5.632 89,735 +0.00(+0.00%)
Feb 21, 2006 5.600 5.641 5.597 5.632 52,289 +0.04(+0.64%)
Feb 17, 2006 5.594 5.602 5.588 5.597 21,253 +0.00(+0.05%)
Feb 16, 2006 5.540 5.594 5.540 5.594 56,674 +0.04(+0.80%)
Feb 15, 2006 5.597 5.602 5.543 5.549 77,253 -0.04(-0.64%)
Feb 14, 2006 5.588 5.595 5.555 5.585 20,241 -0.01(-0.26%)
Feb 13, 2006 5.573 5.602 5.573 5.600 34,409 +0.00(+0.05%)
Feb 10, 2006 5.588 5.617 5.588 5.597 41,831 -0.02(-0.32%)
Feb 09, 2006 5.582 5.626 5.579 5.614 34,072 +0.01(+0.11%)
Feb 08, 2006 5.614 5.617 5.594 5.608 22,265 -0.02(-0.37%)
Feb 07, 2006 5.632 5.647 5.617 5.629 29,012 -0.01(-0.11%)
Feb 06, 2006 5.632 5.641 5.626 5.635 29,012 +0.01(+0.16%)
Feb 03, 2006 5.617 5.641 5.591 5.626 43,855 -0.02(-0.32%)
Feb 02, 2006 5.674 5.674 5.629 5.644 39,807 +0.01(+0.21%)
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.