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 )

11.61 -0.04 (-0.34%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Jul 29, 2011 4.609 4.623 4.551 4.606 43,011 -0.04(-0.81%)
Jul 28, 2011 4.664 4.745 4.626 4.643 54,211 -0.01(-0.29%)
Jul 27, 2011 4.745 4.749 4.649 4.657 96,500 -0.11(-2.29%)
Jul 26, 2011 4.749 4.786 4.728 4.766 38,332 +0.00(+0.07%)
Jul 25, 2011 4.810 4.814 4.756 4.762 69,244 -0.05(-1.13%)
Jul 22, 2011 4.800 4.837 4.800 4.817 65,398 +0.04(+0.86%)
Jul 21, 2011 4.783 4.803 4.762 4.776 65,331 +0.04(+0.79%)
Jul 20, 2011 4.735 4.752 4.718 4.739 63,597 +0.00(+0.07%)
Jul 19, 2011 4.718 4.745 4.687 4.735 53,471 +0.02(+0.43%)
Jul 18, 2011 4.718 4.725 4.657 4.715 101,065 +0.00(+0.07%)
Jul 15, 2011 4.728 4.728 4.667 4.711 28,594 +0.01(+0.29%)
Jul 14, 2011 4.728 4.728 4.687 4.698 28,919 +0.01(+0.29%)
Jul 13, 2011 4.735 4.742 4.684 4.684 34,727 -0.02(-0.43%)
Jul 12, 2011 4.681 4.752 4.681 4.705 57,411 +0.01(+0.22%)
Jul 11, 2011 4.715 4.766 4.691 4.694 39,473 -0.10(-1.99%)
Jul 08, 2011 4.780 4.810 4.759 4.790 30,324 -0.01(-0.21%)
Jul 07, 2011 4.752 4.820 4.752 4.800 46,270 +0.07(+1.38%)
Jul 06, 2011 4.711 4.739 4.708 4.735 30,307 +0.04(+0.86%)
Jul 05, 2011 4.708 4.708 4.681 4.694 57,607 -0.05(-1.08%)
Jul 01, 2011 4.742 4.772 4.677 4.745 76,134 +0.02(+0.43%)
Jun 30, 2011 4.722 4.759 4.693 4.725 57,079 +0.01(+0.14%)
Jun 29, 2011 4.657 4.722 4.657 4.718 47,153 +0.05(+1.17%)
Jun 28, 2011 4.633 4.664 4.589 4.664 22,126 +0.05(+1.11%)
Jun 27, 2011 4.578 4.612 4.558 4.612 45,053 +0.06(+1.27%)
Jun 24, 2011 4.558 4.609 4.514 4.555 20,782 -0.03(-0.60%)
Jun 23, 2011 4.537 4.609 4.486 4.582 66,237 +0.02(+0.52%)
Jun 22, 2011 4.589 4.595 4.524 4.558 58,514 -0.01(-0.15%)
Jun 21, 2011 4.534 4.602 4.490 4.565 55,965 +0.08(+1.67%)
Jun 20, 2011 4.470 4.493 4.458 4.490 66,515 +0.06(+1.44%)
Jun 17, 2011 4.443 4.460 4.399 4.426 77,072 +0.02(+0.38%)
Jun 16, 2011 4.476 4.476 4.389 4.409 84,102 -0.06(-1.35%)
Jun 15, 2011 4.463 4.510 4.443 4.470 61,567 -0.06(-1.26%)
Jun 14, 2011 4.473 4.547 4.473 4.527 51,546 +0.06(+1.43%)
Jun 13, 2011 4.500 4.520 4.446 4.463 26,617 -0.02(-0.47%)
Jun 10, 2011 4.651 4.651 4.429 4.484 79,947 -0.17(-3.72%)
Jun 09, 2011 4.691 4.698 4.624 4.657 76,255 -0.00(-0.07%)
Jun 08, 2011 4.741 4.768 4.659 4.661 47,797 -0.07(-1.49%)
Jun 07, 2011 4.714 4.768 4.714 4.731 50,133 +0.04(+0.93%)
Jun 06, 2011 4.795 4.798 4.684 4.688 41,165 -0.12(-2.44%)
Jun 03, 2011 4.805 4.855 4.781 4.805 62,321 +0.05(+1.13%)
May 24, 2011 4.711 4.761 4.693 4.751 29,045 +0.06(+1.21%)
May 23, 2011 4.724 4.778 4.664 4.694 94,397 -0.04(-0.78%)
May 20, 2011 4.684 4.781 4.684 4.731 83,320 +0.03(+0.57%)
May 19, 2011 4.728 4.751 4.688 4.704 51,138 -0.01(-0.21%)
May 18, 2011 4.684 4.721 4.669 4.714 63,189 +0.03(+0.64%)
May 17, 2011 4.674 4.688 4.661 4.684 34,061 -0.00(-0.09%)
May 16, 2011 4.678 4.731 4.651 4.689 80,013 -0.02(-0.41%)
May 13, 2011 4.684 4.738 4.681 4.708 41,523 -0.00(-0.07%)
May 12, 2011 4.711 4.741 4.677 4.711 74,495 +0.01(+0.18%)
May 11, 2011 4.724 4.728 4.651 4.703 50,043 -0.05(-0.95%)
May 10, 2011 4.751 4.792 4.688 4.748 50,294 +0.01(+0.28%)
May 09, 2011 4.678 4.735 4.651 4.735 77,159 +0.07(+1.58%)
May 06, 2011 4.654 4.674 4.627 4.661 31,899 +0.04(+0.80%)
May 05, 2011 4.614 4.644 4.610 4.624 27,565 -0.04(-0.79%)
May 04, 2011 4.711 4.711 4.637 4.661 50,103 -0.04(-0.86%)
May 03, 2011 4.721 4.721 4.647 4.701 39,599 -0.01(-0.14%)
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.