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 )

11.53 -0.12 (-1.03%)
Streaming Delayed Price Updated: 2:32 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 (%)
Jul 31, 2013 5.379 5.427 5.330 5.367 36,850 -0.04(-0.67%)
Jul 30, 2013 5.443 5.479 5.375 5.403 53,028 -0.04(-0.80%)
Jul 29, 2013 5.496 5.496 5.431 5.447 18,635 -0.05(-0.89%)
Jul 26, 2013 5.512 5.512 5.443 5.496 35,694 -0.01(-0.16%)
Jul 25, 2013 5.484 5.532 5.484 5.504 42,579 -0.02(-0.42%)
Jul 24, 2013 5.609 5.609 5.479 5.528 39,672 -0.05(-0.94%)
Jul 23, 2013 5.596 5.596 5.564 5.580 16,748 -0.00(-0.07%)
Jul 22, 2013 5.528 5.596 5.524 5.584 55,391 +0.03(+0.51%)
Jul 19, 2013 5.540 5.568 5.528 5.556 30,195 +0.02(+0.29%)
Jul 18, 2013 5.496 5.572 5.496 5.540 58,043 +0.04(+0.66%)
Jul 17, 2013 5.492 5.532 5.467 5.504 53,950 +0.05(+0.96%)
Jul 16, 2013 5.447 5.471 5.439 5.451 32,623 -0.01(-0.22%)
Jul 15, 2013 5.459 5.479 5.423 5.463 81,810 +0.07(+1.27%)
Jul 12, 2013 5.395 5.407 5.338 5.395 44,429 +0.02(+0.45%)
Jul 11, 2013 5.266 5.375 5.266 5.371 175,426 +0.15(+2.86%)
Jul 10, 2013 5.217 5.290 5.217 5.221 49,077 -0.02(-0.46%)
Jul 09, 2013 5.185 5.246 5.207 5.246 125,500 +0.03(+0.54%)
Jul 08, 2013 5.274 5.338 5.189 5.217 88,139 -0.08(-1.60%)
Jul 05, 2013 5.379 5.379 5.250 5.302 49,146 -0.06(-1.13%)
Jul 03, 2013 5.383 5.407 5.338 5.363 31,746 -0.07(-1.26%)
Jul 02, 2013 5.383 5.455 5.375 5.431 57,175 +0.03(+0.52%)
Jul 01, 2013 5.439 5.455 5.361 5.403 37,204 -0.04(-0.74%)
Jun 28, 2013 5.290 5.447 5.279 5.443 103,040 +0.18(+3.37%)
Jun 27, 2013 5.145 5.318 5.145 5.266 85,292 +0.16(+3.08%)
Jun 26, 2013 4.980 5.109 4.980 5.109 63,504 +0.15(+3.01%)
Jun 25, 2013 5.024 5.105 4.943 4.959 197,901 -0.02(-0.49%)
Jun 24, 2013 5.060 5.068 4.943 4.984 140,255 -0.16(-3.13%)
Jun 21, 2013 5.121 5.242 5.000 5.145 148,769 +0.08(+1.67%)
Jun 20, 2013 5.411 5.411 4.990 5.060 200,176 -0.41(-7.54%)
Jun 19, 2013 5.645 5.645 5.436 5.473 71,019 -0.19(-3.39%)
Jun 18, 2013 5.669 5.705 5.645 5.665 62,207 +0.02(+0.29%)
Jun 17, 2013 5.581 5.653 5.502 5.649 51,344 +0.12(+2.23%)
Jun 14, 2013 5.403 5.527 5.391 5.526 80,863 +0.12(+2.28%)
Jun 13, 2013 5.284 5.474 5.272 5.403 52,442 +0.13(+2.41%)
Jun 12, 2013 5.399 5.399 5.268 5.276 58,546 -0.09(-1.59%)
Jun 11, 2013 5.351 5.390 5.351 5.361 49,205 -0.06(-1.13%)
Jun 10, 2013 5.419 5.438 5.395 5.423 26,692 -0.01(-0.20%)
Jun 07, 2013 5.458 5.470 5.391 5.434 28,899 +0.01(+0.20%)
Jun 06, 2013 5.343 5.431 5.339 5.423 35,232 +0.08(+1.56%)
Jun 05, 2013 5.331 5.359 5.307 5.339 54,170 -0.00(-0.07%)
Jun 04, 2013 5.391 5.419 5.307 5.343 129,942 -0.02(-0.30%)
Jun 03, 2013 5.494 5.494 5.276 5.359 113,357 -0.19(-3.43%)
May 31, 2013 5.605 5.637 5.546 5.550 89,145 -0.08(-1.41%)
May 30, 2013 5.689 5.740 5.629 5.629 31,088 -0.06(-1.05%)
May 29, 2013 5.887 5.887 5.653 5.689 77,386 -0.21(-3.63%)
May 28, 2013 5.939 5.955 5.887 5.903 30,115 -0.01(-0.13%)
May 24, 2013 5.891 5.935 5.831 5.911 44,237 -0.00(-0.00%)
May 23, 2013 5.919 5.939 5.780 5.911 64,075 -0.02(-0.27%)
May 22, 2013 6.034 6.070 5.919 5.927 62,063 -0.12(-2.06%)
May 21, 2013 6.066 6.089 6.034 6.051 34,496 +0.02(+0.29%)
May 20, 2013 6.034 6.089 6.006 6.034 28,924 +0.00(+0.07%)
May 17, 2013 6.018 6.030 5.958 6.030 38,970 +0.06(+1.00%)
May 16, 2013 5.935 6.010 5.935 5.970 35,829 +0.03(+0.47%)
May 15, 2013 5.970 6.038 5.911 5.943 80,727 -0.15(-2.41%)
May 13, 2013 6.085 6.156 6.051 6.089 33,153 -0.02(-0.32%)
May 10, 2013 6.121 6.133 6.066 6.109 36,874 -0.01(-0.19%)
May 09, 2013 6.097 6.125 6.082 6.121 42,965 +0.02(+0.33%)
May 08, 2013 6.058 6.101 6.044 6.101 44,648 +0.06(+1.05%)
May 07, 2013 6.085 6.089 6.006 6.038 65,577 -0.03(-0.52%)
May 06, 2013 6.054 6.082 6.026 6.070 36,778 +0.02(+0.33%)
May 03, 2013 6.050 6.050 5.982 6.050 61,680 +0.02(+0.40%)
May 02, 2013 5.978 6.044 5.966 6.026 61,969 +0.06(+1.00%)
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.