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 +0.01 (+0.11%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 14, 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 (%)
Nov 30, 2009 2.609 2.689 2.609 2.689 60,183 +0.06(+2.37%)
Nov 27, 2009 2.609 2.626 2.609 2.626 1,012 -0.04(-1.56%)
Nov 25, 2009 2.733 2.733 2.668 2.668 41,325 -0.03(-1.21%)
Nov 24, 2009 2.668 2.715 2.668 2.700 81,557 -0.01(-0.44%)
Nov 23, 2009 2.730 2.745 2.653 2.712 43,973 +0.02(+0.77%)
Nov 20, 2009 2.709 2.715 2.632 2.692 84,597 -0.02(-0.66%)
Nov 19, 2009 2.689 2.736 2.686 2.709 46,382 -0.02(-0.87%)
Nov 18, 2009 2.730 2.754 2.724 2.733 38,016 +0.01(+0.33%)
Nov 17, 2009 2.789 2.789 2.724 2.724 30,169 -0.04(-1.39%)
Nov 16, 2009 2.763 2.784 2.755 2.763 30,874 +0.04(+1.30%)
Nov 13, 2009 2.656 2.727 2.623 2.727 252,139 +0.07(+2.68%)
Nov 12, 2009 2.620 2.703 2.620 2.656 375,886 +0.00(+0.11%)
Nov 11, 2009 2.594 2.659 2.594 2.653 65,790 +0.05(+1.84%)
Nov 10, 2009 2.606 2.653 2.605 2.605 40,940 -0.04(-1.37%)
Nov 09, 2009 2.546 2.657 2.546 2.641 25,068 +0.10(+4.09%)
Nov 06, 2009 2.549 2.586 2.534 2.537 53,648 -0.02(-0.81%)
Nov 05, 2009 2.540 2.582 2.523 2.558 71,113 +0.02(+0.70%)
Nov 04, 2009 2.552 2.600 2.540 2.540 62,170 -0.03(-1.35%)
Nov 03, 2009 2.537 2.582 2.517 2.575 90,393 +0.03(+1.01%)
Nov 02, 2009 2.573 2.591 2.487 2.549 69,629 +0.03(+1.30%)
Oct 30, 2009 2.623 2.623 2.496 2.517 93,979 -0.09(-3.41%)
Oct 29, 2009 2.564 2.612 2.564 2.606 162,677 +0.09(+3.66%)
Oct 28, 2009 2.623 2.641 2.514 2.514 111,663 -0.14(-5.36%)
Oct 27, 2009 2.647 2.683 2.635 2.656 92,039 -0.01(-0.33%)
Oct 26, 2009 2.709 2.745 2.650 2.665 80,141 -0.04(-1.43%)
Oct 23, 2009 2.695 2.706 2.671 2.703 91,226 +0.00(+0.00%)
Oct 22, 2009 2.668 2.709 2.623 2.703 66,677 +0.04(+1.33%)
Oct 21, 2009 2.647 2.703 2.647 2.668 83,841 -0.01(-0.33%)
Oct 20, 2009 2.661 2.709 2.629 2.677 132,278 -0.04(-1.63%)
Oct 19, 2009 2.674 2.724 2.668 2.721 137,217 +0.02(+0.66%)
Oct 16, 2009 2.745 2.745 2.668 2.703 44,955 -0.05(-1.83%)
Oct 15, 2009 2.695 2.754 2.695 2.754 58,354 +0.00(+0.00%)
Oct 14, 2009 2.656 2.754 2.656 2.754 121,213 +0.09(+3.20%)
Oct 13, 2009 2.668 2.682 2.641 2.668 29,126 -0.02(-0.75%)
Oct 12, 2009 2.706 2.730 2.686 2.689 84,499 -0.01(-0.55%)
Oct 09, 2009 2.659 2.703 2.659 2.703 52,441 +0.02(+0.66%)
Oct 08, 2009 2.653 2.697 2.653 2.686 53,166 +0.06(+2.37%)
Oct 07, 2009 2.626 2.652 2.614 2.623 59,508 -0.04(-1.56%)
Oct 06, 2009 2.653 2.697 2.632 2.665 39,453 +0.02(+0.78%)
Oct 05, 2009 2.591 2.659 2.591 2.644 50,106 +0.06(+2.18%)
Oct 02, 2009 2.573 2.647 2.555 2.588 91,806 -0.03(-1.24%)
Oct 01, 2009 2.635 2.680 2.620 2.620 108,562 -0.07(-2.64%)
Sep 30, 2009 2.733 2.733 2.661 2.692 68,495 -0.03(-1.09%)
Sep 29, 2009 2.727 2.747 2.709 2.721 53,605 -0.02(-0.86%)
Sep 28, 2009 2.638 2.745 2.638 2.745 84,229 +0.09(+3.35%)
Sep 25, 2009 2.695 2.695 2.650 2.656 81,109 -0.03(-1.10%)
Sep 24, 2009 2.778 2.778 2.668 2.686 189,021 -0.09(-3.21%)
Sep 23, 2009 2.801 2.828 2.763 2.775 153,312 -0.04(-1.37%)
Sep 22, 2009 2.709 2.813 2.709 2.813 93,027 +0.08(+2.82%)
Sep 21, 2009 2.745 2.769 2.703 2.736 53,729 -0.08(-2.84%)
Sep 18, 2009 2.789 2.849 2.789 2.816 105,850 +0.00(+0.00%)
Sep 17, 2009 2.772 2.884 2.772 2.816 109,362 +0.00(+0.00%)
Sep 16, 2009 2.748 2.828 2.738 2.816 87,856 +0.07(+2.70%)
Sep 15, 2009 2.665 2.751 2.665 2.742 84,378 +0.06(+2.10%)
Sep 14, 2009 2.579 2.686 2.579 2.686 67,760 +0.05(+2.03%)
Sep 11, 2009 2.641 2.674 2.612 2.632 25,969 +0.01(+0.34%)
Sep 10, 2009 2.564 2.623 2.552 2.623 74,011 +0.02(+0.80%)
Sep 09, 2009 2.466 2.609 2.466 2.603 74,530 +0.07(+2.81%)
Sep 08, 2009 2.457 2.531 2.457 2.531 29,204 +0.07(+2.77%)
Sep 04, 2009 2.431 2.463 2.419 2.463 40,451 +0.02(+0.85%)
Sep 03, 2009 2.422 2.451 2.416 2.443 83,956 +0.01(+0.37%)
Sep 02, 2009 2.460 2.472 2.434 2.434 36,164 -0.07(-2.61%)
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.