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, 2008 2.120 2.232 2.069 2.179 180,329 +0.09(+4.26%)
Dec 30, 2008 1.969 2.105 1.969 2.090 186,694 +0.07(+3.52%)
Dec 29, 2008 2.102 2.102 1.980 2.019 84,789 -0.10(-4.76%)
Dec 26, 2008 2.075 2.120 2.046 2.120 0 +0.04(+2.00%)
Dec 24, 2008 2.063 2.096 2.040 2.078 80,917 +0.03(+1.30%)
Dec 23, 2008 2.031 2.060 2.013 2.052 60,402 +0.01(+0.29%)
Dec 22, 2008 2.052 2.060 1.883 2.046 184,306 +0.00(+0.00%)
Dec 19, 2008 2.049 2.108 2.046 2.046 378,151 +0.01(+0.73%)
Dec 18, 2008 2.301 2.301 2.022 2.031 342,589 -0.22(-9.63%)
Dec 17, 2008 2.105 2.282 2.075 2.247 140,240 +0.10(+4.49%)
Dec 16, 2008 2.069 2.179 2.046 2.151 369,523 +0.08(+3.63%)
Dec 15, 2008 2.096 2.182 2.007 2.075 908,069 -0.03(-1.41%)
Dec 12, 2008 1.835 2.105 1.835 2.105 0 +0.18(+9.23%)
Dec 11, 2008 2.075 2.179 1.924 1.927 332,129 -0.23(-10.59%)
Dec 10, 2008 2.028 2.167 2.028 2.155 128,774 +0.09(+4.36%)
Dec 09, 2008 2.096 2.238 2.060 2.065 108,094 -0.09(-4.18%)
Dec 08, 2008 2.052 2.179 2.052 2.155 97,003 +0.10(+5.06%)
Dec 05, 2008 1.971 2.060 1.912 2.052 0 +0.05(+2.52%)
Dec 04, 2008 2.031 2.108 2.001 2.001 124,997 -0.07(-3.57%)
Dec 03, 2008 2.075 2.100 2.051 2.075 18,595 -0.01(-0.71%)
Dec 02, 2008 2.185 2.262 2.049 2.090 133,864 -0.09(-4.34%)
Dec 01, 2008 2.075 2.185 2.046 2.185 103,928 +0.00(+0.00%)
Nov 28, 2008 2.158 2.203 2.129 2.185 55,834 +0.01(+0.27%)
Nov 26, 2008 2.179 2.179 2.063 2.179 154,508 -0.01(-0.27%)
Nov 25, 2008 2.105 2.312 2.084 2.185 200,527 +0.05(+2.36%)
Nov 24, 2008 1.868 2.135 1.746 2.135 210,346 +0.20(+10.43%)
Nov 21, 2008 1.794 1.933 1.601 1.933 329,390 +0.17(+9.58%)
Nov 20, 2008 1.731 1.921 1.482 1.764 579,313 -0.05(-2.78%)
Nov 19, 2008 2.105 2.105 1.755 1.814 174,095 -0.32(-15.00%)
Nov 18, 2008 2.384 2.384 2.060 2.135 193,336 -0.28(-11.66%)
Nov 17, 2008 2.413 2.514 2.247 2.416 159,196 -0.04(-1.45%)
Nov 14, 2008 2.496 2.639 2.443 2.452 0 -0.06(-2.48%)
Nov 13, 2008 2.446 2.514 2.317 2.514 86,547 +0.04(+1.80%)
Nov 12, 2008 2.535 2.591 2.404 2.470 140,665 -0.17(-6.50%)
Nov 11, 2008 2.612 2.683 2.594 2.641 128,872 -0.13(-4.72%)
Nov 10, 2008 2.751 2.893 2.707 2.772 85,460 +0.02(+0.75%)
Nov 07, 2008 2.674 2.852 2.639 2.751 0 +0.08(+2.88%)
Nov 06, 2008 2.816 2.816 2.650 2.674 98,909 -0.17(-6.04%)
Nov 05, 2008 3.261 3.261 2.754 2.846 113,336 -0.30(-9.43%)
Nov 04, 2008 3.181 3.243 3.143 3.143 92,962 +0.00(+0.00%)
Nov 03, 2008 2.941 3.258 2.941 3.143 117,191 +0.21(+7.07%)
Oct 31, 2008 2.891 2.935 2.888 2.935 0 +0.04(+1.54%)
Oct 30, 2008 2.793 2.891 2.727 2.890 86,864 +0.15(+5.43%)
Oct 29, 2008 2.730 2.870 2.695 2.742 52,158 +0.01(+0.52%)
Oct 28, 2008 2.757 2.920 2.639 2.727 141,117 +0.11(+4.31%)
Oct 27, 2008 2.751 2.757 2.550 2.615 163,588 -0.13(-4.65%)
Oct 24, 2008 2.727 2.905 2.668 2.742 0 -0.08(-2.73%)
Oct 23, 2008 3.000 3.024 2.716 2.819 104,232 -0.20(-6.67%)
Oct 22, 2008 2.816 3.258 2.745 3.021 115,653 +0.10(+3.56%)
Oct 21, 2008 2.816 2.976 2.799 2.917 83,305 +0.05(+1.57%)
Oct 20, 2008 2.831 2.914 2.781 2.872 97,789 +0.02(+0.71%)
Oct 17, 2008 2.713 2.923 2.713 2.852 0 +0.08(+2.78%)
Oct 16, 2008 2.698 2.834 2.671 2.775 82,101 +0.05(+1.93%)
Oct 15, 2008 2.757 2.799 2.668 2.722 96,818 -0.18(-6.10%)
Oct 14, 2008 3.089 3.187 2.899 2.899 174,703 -0.21(-6.68%)
Oct 13, 2008 2.594 3.202 2.547 3.107 345,230 +0.68(+27.80%)
Oct 10, 2008 2.223 2.517 2.076 2.431 0 -0.13(-4.98%)
Oct 09, 2008 2.505 2.636 2.490 2.558 125,145 +0.09(+3.60%)
Oct 08, 2008 2.372 2.858 2.223 2.470 393,850 -0.30(-10.73%)
Oct 07, 2008 3.122 3.140 2.766 2.766 182,967 -0.36(-11.47%)
Oct 06, 2008 3.528 3.617 3.024 3.125 196,402 -0.68(-17.86%)
Oct 03, 2008 3.967 4.106 3.768 3.804 0 -0.16(-4.10%)
Oct 02, 2008 3.913 4.195 3.771 3.967 131,419 +0.03(+0.84%)
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.