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 (%)
Dec 31, 2004 5.914 5.974 5.914 5.965 106,927 +0.07(+1.26%)
Dec 30, 2004 5.917 5.917 5.888 5.891 29,345 -0.01(-0.15%)
Dec 29, 2004 5.903 5.920 5.894 5.900 23,949 -0.02(-0.35%)
Dec 28, 2004 5.914 5.920 5.903 5.920 27,659 +0.03(+0.50%)
Dec 27, 2004 5.914 5.917 5.888 5.891 31,369 -0.01(-0.15%)
Dec 23, 2004 5.923 5.923 5.897 5.900 17,202 -0.02(-0.35%)
Dec 22, 2004 5.894 5.920 5.885 5.920 20,575 +0.01(+0.20%)
Dec 21, 2004 5.903 5.929 5.903 5.909 30,695 -0.01(-0.15%)
Dec 20, 2004 5.926 5.926 5.897 5.917 39,465 -0.01(-0.10%)
Dec 17, 2004 5.903 5.923 5.891 5.923 29,345 +0.01(+0.15%)
Dec 16, 2004 5.914 5.914 5.885 5.914 33,731 +0.01(+0.25%)
Dec 15, 2004 5.914 5.926 5.900 5.900 55,318 +0.01(+0.15%)
Dec 14, 2004 5.920 5.920 5.843 5.891 40,814 +0.02(+0.35%)
Dec 13, 2004 5.882 5.911 5.870 5.870 103,891 -0.03(-0.50%)
Dec 10, 2004 5.840 5.923 5.814 5.900 50,596 +0.03(+0.56%)
Dec 09, 2004 5.781 5.867 5.766 5.867 43,175 +0.10(+1.75%)
Dec 08, 2004 5.585 5.781 5.585 5.766 74,545 +0.19(+3.46%)
Dec 07, 2004 5.576 5.603 5.544 5.574 30,020 -0.00(-0.05%)
Dec 06, 2004 5.502 5.597 5.502 5.576 42,501 +0.05(+0.86%)
Dec 03, 2004 5.496 5.594 5.496 5.529 34,068 +0.05(+0.92%)
Dec 02, 2004 5.535 5.553 5.461 5.479 29,008 -0.03(-0.48%)
Dec 01, 2004 5.473 5.529 5.467 5.505 40,477 +0.05(+0.92%)
Nov 30, 2004 5.485 5.496 5.443 5.455 31,369 +0.00(+0.05%)
Nov 29, 2004 5.446 5.493 5.443 5.452 22,937 +0.01(+0.16%)
Nov 26, 2004 5.455 5.467 5.443 5.443 14,167 +0.02(+0.33%)
Nov 24, 2004 5.387 5.455 5.384 5.425 33,731 +0.04(+0.72%)
Nov 23, 2004 5.366 5.431 5.348 5.387 42,163 +0.01(+0.28%)
Nov 22, 2004 5.410 5.428 5.372 5.372 19,226 -0.07(-1.20%)
Nov 19, 2004 5.437 5.470 5.378 5.437 59,029 +0.00(+0.00%)
Nov 18, 2004 5.437 5.455 5.410 5.437 37,104 +0.03(+0.49%)
Nov 17, 2004 5.470 5.496 5.410 5.410 47,223 -0.04(-0.65%)
Nov 16, 2004 5.482 5.488 5.440 5.446 32,381 -0.03(-0.49%)
Nov 15, 2004 5.440 5.544 5.440 5.473 53,295 -0.02(-0.32%)
Nov 12, 2004 5.339 5.490 5.339 5.490 59,029 +0.10(+1.93%)
Nov 11, 2004 5.354 5.405 5.324 5.387 53,632 +0.06(+1.17%)
Nov 10, 2004 5.313 5.339 5.256 5.324 33,731 +0.06(+1.18%)
Nov 09, 2004 5.256 5.295 5.236 5.262 45,874 +0.01(+0.23%)
Nov 08, 2004 5.336 5.336 5.203 5.250 47,223 -0.09(-1.72%)
Nov 05, 2004 5.485 5.488 5.342 5.342 70,497 -0.17(-3.12%)
Nov 04, 2004 5.482 5.514 5.470 5.514 35,754 +0.06(+1.03%)
Nov 03, 2004 5.502 5.502 5.455 5.458 11,131 -0.03(-0.49%)
Nov 02, 2004 5.482 5.488 5.458 5.485 30,695 +0.02(+0.33%)
Nov 01, 2004 5.476 5.479 5.425 5.467 26,310 +0.04(+0.66%)
Oct 29, 2004 5.402 5.455 5.402 5.431 46,211 +0.03(+0.49%)
Oct 28, 2004 5.467 5.467 5.396 5.405 33,056 -0.03(-0.60%)
Oct 27, 2004 5.422 5.437 5.369 5.437 92,760 +0.04(+0.82%)
Oct 26, 2004 5.440 5.440 5.393 5.393 26,310 -0.00(-0.06%)
Oct 25, 2004 5.455 5.455 5.351 5.396 35,417 -0.01(-0.27%)
Oct 22, 2004 5.443 5.443 5.399 5.410 19,226 -0.00(-0.05%)
Oct 21, 2004 5.413 5.413 5.369 5.413 40,477 +0.03(+0.55%)
Oct 20, 2004 5.419 5.419 5.351 5.384 33,056 -0.04(-0.76%)
Oct 19, 2004 5.396 5.425 5.396 5.425 38,116 +0.00(+0.00%)
Oct 18, 2004 5.375 5.425 5.369 5.425 37,441 +0.04(+0.72%)
Oct 15, 2004 5.366 5.422 5.366 5.387 22,599 -0.01(-0.16%)
Oct 14, 2004 5.354 5.396 5.354 5.396 36,429 +0.02(+0.39%)
Oct 13, 2004 5.425 5.425 5.369 5.375 60,378 -0.05(-0.93%)
Oct 12, 2004 5.407 5.425 5.405 5.425 24,623 +0.00(+0.00%)
Oct 11, 2004 5.399 5.440 5.399 5.425 18,214 -0.00(-0.05%)
Oct 08, 2004 5.455 5.485 5.425 5.428 19,563 +0.00(+0.05%)
Oct 07, 2004 5.431 5.452 5.425 5.425 21,587 -0.03(-0.54%)
Oct 06, 2004 5.443 5.455 5.434 5.455 20,913 +0.01(+0.22%)
Oct 05, 2004 5.440 5.479 5.440 5.443 14,504 +0.00(+0.00%)
Oct 04, 2004 5.446 5.467 5.440 5.443 11,468 -0.00(-0.05%)
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.