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 )

11.73 +0.08 (+0.69%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 13, 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 29, 2010 2.816 2.884 2.792 2.795 116,453 -0.01(-0.21%)
Jan 28, 2010 2.849 2.875 2.781 2.801 117,556 -0.06(-2.17%)
Jan 27, 2010 2.884 2.884 2.828 2.863 152,283 +0.01(+0.52%)
Jan 26, 2010 2.804 2.891 2.804 2.849 207,862 +0.00(+0.00%)
Jan 25, 2010 2.911 2.911 2.816 2.849 122,954 +0.01(+0.42%)
Jan 22, 2010 2.911 2.911 2.837 2.837 44,419 -0.06(-1.95%)
Jan 21, 2010 2.997 3.006 2.881 2.893 123,335 -0.07(-2.30%)
Jan 20, 2010 2.964 2.994 2.949 2.961 154,000 -0.03(-0.99%)
Jan 19, 2010 2.935 2.994 2.935 2.991 117,242 +0.05(+1.61%)
Jan 15, 2010 3.009 2.944 2.944 2.944 227,374 +0.01(+0.20%)
Jan 14, 2010 2.955 2.958 2.917 2.938 77,681 +0.00(+0.00%)
Jan 13, 2010 2.899 2.938 2.884 2.938 131,404 +0.06(+1.95%)
Jan 12, 2010 2.905 2.905 2.855 2.881 99,208 -0.01(-0.51%)
Jan 11, 2010 2.905 2.917 2.875 2.896 111,271 -0.01(-0.22%)
Jan 08, 2010 2.914 2.914 2.875 2.903 35,256 +0.01(+0.43%)
Jan 07, 2010 2.890 2.890 2.834 2.890 83,096 +0.03(+1.04%)
Jan 06, 2010 2.899 2.899 2.786 2.861 53,095 -0.03(-0.92%)
Jan 05, 2010 2.843 2.911 2.837 2.887 50,106 +0.02(+0.72%)
Jan 04, 2010 2.935 2.935 2.813 2.866 126,472 -0.00(-0.10%)
Dec 31, 2009 2.863 2.869 2.869 2.869 98,169 -0.02(-0.62%)
Dec 30, 2009 2.920 2.920 2.819 2.887 72,635 -0.02(-0.77%)
Dec 29, 2009 2.929 2.932 2.908 2.910 39,230 -0.01(-0.45%)
Dec 28, 2009 2.902 2.958 2.887 2.923 76,487 -0.01(-0.30%)
Dec 24, 2009 2.866 2.932 2.866 2.932 24,022 +0.05(+1.64%)
Dec 23, 2009 2.792 2.896 2.792 2.884 82,502 +0.05(+1.78%)
Dec 22, 2009 2.807 2.834 2.760 2.834 97,754 +0.03(+0.95%)
Dec 21, 2009 2.766 2.846 2.766 2.807 77,560 -0.02(-0.68%)
Dec 18, 2009 2.772 2.841 2.772 2.826 92,589 +0.03(+1.01%)
Dec 17, 2009 2.769 2.811 2.769 2.798 16,476 -0.01(-0.53%)
Dec 16, 2009 2.786 2.840 2.786 2.813 56,975 +0.01(+0.42%)
Dec 15, 2009 2.816 2.822 2.757 2.801 60,794 -0.03(-1.07%)
Dec 14, 2009 2.801 2.831 2.796 2.831 125,450 +0.05(+1.73%)
Dec 11, 2009 2.769 2.795 2.626 2.783 111,727 +0.02(+0.61%)
Dec 10, 2009 2.769 2.789 2.742 2.766 64,434 +0.00(+0.03%)
Dec 09, 2009 2.804 2.804 2.766 2.766 29,818 -0.02(-0.64%)
Dec 08, 2009 2.766 2.792 2.742 2.783 65,857 -0.00(-0.11%)
Dec 07, 2009 2.778 2.807 2.778 2.786 63,192 -0.02(-0.60%)
Dec 04, 2009 2.742 2.813 2.742 2.803 84,398 +0.08(+2.79%)
Dec 03, 2009 2.739 2.783 2.727 2.727 90,288 -0.04(-1.29%)
Dec 02, 2009 2.715 2.766 2.715 2.763 41,872 +0.03(+1.08%)
Dec 01, 2009 2.721 2.736 2.689 2.733 53,692 +0.04(+1.65%)
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%)
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.