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 )

11.52 -0.13 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2009 2.004 2.025 1.924 1.974 0 -0.06(-2.77%)
Jan 29, 2009 2.081 2.081 2.019 2.031 69,494 -0.06(-2.97%)
Jan 28, 2009 2.001 2.093 2.001 2.093 57,994 +0.12(+6.33%)
Jan 27, 2009 1.939 2.007 1.939 1.968 46,777 +0.02(+1.07%)
Jan 26, 2009 1.962 2.019 1.939 1.948 121,891 -0.02(-1.05%)
Jan 23, 2009 1.888 1.978 1.881 1.968 0 -0.00(-0.25%)
Jan 22, 2009 1.974 1.986 1.913 1.973 65,338 -0.01(-0.65%)
Jan 21, 2009 1.927 1.986 1.862 1.986 52,151 +0.10(+5.35%)
Jan 20, 2009 2.007 2.016 1.885 1.885 64,653 -0.16(-7.96%)
Jan 16, 2009 2.001 2.054 1.971 2.048 0 +0.08(+3.91%)
Jan 15, 2009 1.939 2.022 1.847 1.971 107,216 -0.01(-0.30%)
Jan 14, 2009 2.048 2.048 1.971 1.977 91,523 -0.11(-5.26%)
Jan 13, 2009 2.054 2.108 2.045 2.087 100,071 -0.01(-0.71%)
Jan 12, 2009 2.149 2.164 2.075 2.102 60,621 -0.10(-4.58%)
Jan 09, 2009 2.244 2.250 2.202 2.202 73,360 -0.07(-2.93%)
Jan 08, 2009 2.274 2.306 2.226 2.269 69,237 -0.07(-2.92%)
Jan 07, 2009 2.357 2.386 2.321 2.337 42,300 -0.06(-2.67%)
Jan 06, 2009 2.271 2.401 2.271 2.401 104,022 +0.10(+4.38%)
Jan 05, 2009 2.309 2.336 2.232 2.300 112,334 +0.04(+1.70%)
Jan 02, 2009 2.152 2.288 2.152 2.262 0 +0.08(+3.81%)
Jan 01, 2009 2.119 2.232 2.069 2.179 0 +0.00(+0.00%)
Dec 31, 2008 2.119 2.232 2.069 2.179 180,351 +0.09(+4.26%)
Dec 30, 2008 1.968 2.105 1.968 2.090 186,717 +0.07(+3.52%)
Dec 29, 2008 2.102 2.102 1.980 2.019 84,799 -0.10(-4.76%)
Dec 26, 2008 2.075 2.119 2.045 2.119 0 +0.04(+2.00%)
Dec 24, 2008 2.063 2.096 2.039 2.078 80,927 +0.03(+1.30%)
Dec 23, 2008 2.031 2.060 2.013 2.051 60,409 +0.01(+0.29%)
Dec 22, 2008 2.051 2.060 1.882 2.045 184,328 +0.00(+0.00%)
Dec 19, 2008 2.048 2.108 2.045 2.045 378,197 +0.01(+0.73%)
Dec 18, 2008 2.300 2.300 2.022 2.031 342,630 -0.22(-9.63%)
Dec 17, 2008 2.105 2.281 2.075 2.247 140,257 +0.10(+4.49%)
Dec 16, 2008 2.069 2.179 2.045 2.150 369,568 +0.08(+3.63%)
Dec 15, 2008 2.096 2.182 2.007 2.075 908,179 -0.03(-1.41%)
Dec 12, 2008 1.835 2.105 1.835 2.105 0 +0.18(+9.23%)
Dec 11, 2008 2.075 2.179 1.924 1.927 332,169 -0.23(-10.59%)
Dec 10, 2008 2.028 2.167 2.028 2.155 128,790 +0.09(+4.36%)
Dec 09, 2008 2.096 2.238 2.060 2.065 108,107 -0.09(-4.18%)
Dec 08, 2008 2.051 2.179 2.051 2.155 97,015 +0.10(+5.06%)
Dec 05, 2008 1.971 2.060 1.912 2.051 0 +0.05(+2.52%)
Dec 04, 2008 2.031 2.108 2.001 2.001 125,012 -0.07(-3.57%)
Dec 03, 2008 2.075 2.099 2.051 2.075 18,598 -0.01(-0.71%)
Dec 02, 2008 2.185 2.262 2.048 2.090 133,881 -0.09(-4.34%)
Dec 01, 2008 2.075 2.185 2.045 2.185 103,941 +0.00(+0.00%)
Nov 28, 2008 2.158 2.202 2.128 2.185 55,841 +0.01(+0.27%)
Nov 26, 2008 2.179 2.179 2.063 2.179 154,526 -0.01(-0.27%)
Nov 25, 2008 2.105 2.312 2.084 2.185 200,551 +0.05(+2.36%)
Nov 24, 2008 1.867 2.134 1.746 2.134 210,372 +0.20(+10.43%)
Nov 21, 2008 1.793 1.933 1.601 1.933 329,429 +0.17(+9.58%)
Nov 20, 2008 1.731 1.921 1.482 1.764 579,383 -0.05(-2.78%)
Nov 19, 2008 2.105 2.105 1.755 1.814 174,116 -0.32(-15.00%)
Nov 18, 2008 2.383 2.383 2.060 2.134 193,359 -0.28(-11.66%)
Nov 17, 2008 2.413 2.514 2.247 2.416 159,216 -0.04(-1.45%)
Nov 14, 2008 2.496 2.638 2.443 2.451 0 -0.06(-2.48%)
Nov 13, 2008 2.446 2.514 2.317 2.514 86,557 +0.04(+1.80%)
Nov 12, 2008 2.534 2.591 2.404 2.469 140,682 -0.17(-6.50%)
Nov 11, 2008 2.612 2.683 2.594 2.641 128,888 -0.13(-4.72%)
Nov 10, 2008 2.751 2.893 2.706 2.772 85,471 +0.02(+0.75%)
Nov 07, 2008 2.674 2.852 2.638 2.751 0 +0.08(+2.88%)
Nov 06, 2008 2.816 2.816 2.650 2.674 98,921 -0.17(-6.04%)
Nov 05, 2008 3.261 3.261 2.754 2.846 113,349 -0.30(-9.43%)
Nov 04, 2008 3.181 3.243 3.142 3.142 92,973 +0.00(+0.00%)
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.