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 +0.06 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2006 5.967 5.970 5.929 5.949 36,433 +0.00(+0.05%)
Oct 30, 2006 5.943 5.946 5.902 5.946 22,602 +0.03(+0.50%)
Oct 27, 2006 5.929 5.946 5.914 5.917 165,301 -0.01(-0.25%)
Oct 26, 2006 6.003 6.026 5.917 5.932 143,036 -0.04(-0.69%)
Oct 25, 2006 5.914 5.973 5.902 5.973 47,903 +0.06(+1.00%)
Oct 24, 2006 5.905 5.914 5.878 5.914 40,819 +0.02(+0.35%)
Oct 23, 2006 5.878 5.896 5.878 5.893 28,000 +0.02(+0.40%)
Oct 20, 2006 5.884 5.902 5.869 5.869 45,542 -0.02(-0.40%)
Oct 19, 2006 5.869 5.914 5.869 5.893 45,205 +0.01(+0.10%)
Oct 18, 2006 5.884 5.899 5.875 5.887 28,000 +0.01(+0.25%)
Oct 17, 2006 5.860 5.872 5.843 5.872 117,398 +0.00(+0.00%)
Oct 16, 2006 5.816 5.884 5.816 5.872 56,337 +0.02(+0.35%)
Oct 13, 2006 5.857 5.884 5.843 5.851 136,964 -0.02(-0.30%)
Oct 12, 2006 5.875 5.890 5.857 5.869 22,939 +0.02(+0.35%)
Oct 11, 2006 5.846 5.875 5.846 5.849 37,783 -0.04(-0.60%)
Oct 10, 2006 5.899 5.908 5.884 5.884 16,530 -0.01(-0.25%)
Oct 09, 2006 5.869 5.914 5.869 5.899 28,337 -0.01(-0.10%)
Oct 06, 2006 5.863 5.908 5.863 5.905 41,494 +0.02(+0.40%)
Oct 05, 2006 5.923 5.937 5.863 5.881 68,819 -0.04(-0.70%)
Oct 04, 2006 5.911 5.923 5.887 5.923 42,506 +0.01(+0.25%)
Oct 03, 2006 5.860 5.914 5.860 5.908 34,409 +0.03(+0.55%)
Oct 02, 2006 5.878 5.878 5.854 5.875 22,265 +0.02(+0.35%)
Sep 29, 2006 5.854 5.869 5.840 5.854 28,337 +0.01(+0.10%)
Sep 28, 2006 5.881 5.893 5.834 5.849 22,939 -0.02(-0.30%)
Sep 27, 2006 5.840 5.866 5.825 5.866 30,698 +0.04(+0.71%)
Sep 26, 2006 5.854 5.866 5.777 5.825 74,554 -0.03(-0.51%)
Sep 25, 2006 5.736 5.854 5.736 5.854 40,482 +0.11(+1.86%)
Sep 22, 2006 5.706 5.748 5.691 5.748 45,542 -0.00(-0.05%)
Sep 21, 2006 5.825 5.849 5.751 5.751 62,072 -0.06(-1.07%)
Sep 20, 2006 5.736 5.866 5.736 5.813 103,229 +0.04(+0.67%)
Sep 19, 2006 5.751 5.822 5.751 5.774 43,855 +0.02(+0.41%)
Sep 18, 2006 5.810 5.825 5.736 5.751 49,253 -0.07(-1.27%)
Sep 15, 2006 5.834 5.837 5.808 5.825 19,903 +0.01(+0.10%)
Sep 14, 2006 5.780 5.846 5.774 5.819 45,205 +0.04(+0.72%)
Sep 13, 2006 5.688 5.783 5.688 5.777 32,723 +0.05(+0.83%)
Sep 12, 2006 5.721 5.742 5.685 5.730 22,602 +0.03(+0.52%)
Sep 11, 2006 5.763 5.763 5.700 5.700 37,445 -0.01(-0.10%)
Sep 08, 2006 5.662 5.706 5.662 5.706 46,891 +0.03(+0.57%)
Sep 07, 2006 5.668 5.691 5.632 5.674 61,060 -0.01(-0.10%)
Sep 06, 2006 5.677 5.700 5.647 5.680 40,144 +0.01(+0.21%)
Sep 05, 2006 5.650 5.683 5.650 5.668 29,686 -0.00(-0.05%)
Sep 01, 2006 5.671 5.674 5.632 5.671 53,301 +0.04(+0.68%)
Aug 31, 2006 5.602 5.656 5.602 5.632 15,855 +0.03(+0.48%)
Aug 30, 2006 5.591 5.632 5.585 5.605 52,964 -0.01(-0.16%)
Aug 29, 2006 5.549 5.614 5.549 5.614 39,132 +0.06(+1.12%)
Aug 28, 2006 5.561 5.573 5.543 5.552 38,120 +0.01(+0.16%)
Aug 25, 2006 5.528 5.573 5.528 5.543 37,108 +0.01(+0.27%)
Aug 24, 2006 5.514 5.567 5.514 5.528 51,614 -0.03(-0.59%)
Aug 23, 2006 5.558 5.564 5.514 5.561 49,927 +0.00(+0.05%)
Aug 22, 2006 5.537 5.558 5.505 5.558 45,879 +0.04(+0.64%)
Aug 21, 2006 5.487 5.552 5.487 5.522 51,277 +0.01(+0.16%)
Aug 18, 2006 5.505 5.519 5.478 5.514 65,446 +0.04(+0.65%)
Aug 17, 2006 5.490 5.490 5.439 5.478 56,337 +0.00(+0.00%)
Aug 16, 2006 5.472 5.478 5.434 5.478 42,843 +0.04(+0.65%)
Aug 15, 2006 5.410 5.505 5.410 5.442 75,229 +0.03(+0.60%)
Aug 14, 2006 5.374 5.434 5.374 5.410 46,217 -0.00(-0.05%)
Aug 11, 2006 5.442 5.454 5.410 5.413 22,939 -0.06(-1.14%)
Aug 10, 2006 5.428 5.475 5.395 5.475 30,361 +0.04(+0.82%)
Aug 09, 2006 5.484 5.496 5.431 5.431 44,530 -0.07(-1.24%)
Aug 08, 2006 5.508 5.537 5.496 5.499 71,181 -0.04(-0.70%)
Aug 07, 2006 5.499 5.543 5.472 5.537 48,915 +0.02(+0.43%)
Aug 04, 2006 5.410 5.519 5.410 5.514 62,747 +0.10(+1.92%)
Aug 03, 2006 5.392 5.419 5.370 5.410 45,205 +0.00(+0.05%)
Aug 02, 2006 5.371 5.434 5.356 5.407 49,590 +0.04(+0.83%)
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.