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 (%)
Feb 28, 2006 5.648 5.665 5.588 5.600 52,957 -0.05(-0.84%)
Feb 27, 2006 5.648 5.676 5.642 5.648 31,369 -0.01(-0.10%)
Feb 24, 2006 5.603 5.659 5.603 5.654 48,235 +0.04(+0.63%)
Feb 23, 2006 5.654 5.654 5.618 5.618 35,754 -0.01(-0.26%)
Feb 22, 2006 5.642 5.645 5.550 5.633 89,724 +0.00(+0.00%)
Feb 21, 2006 5.600 5.642 5.597 5.633 52,283 +0.04(+0.64%)
Feb 17, 2006 5.594 5.603 5.588 5.597 21,250 +0.00(+0.05%)
Feb 16, 2006 5.541 5.594 5.541 5.594 56,668 +0.04(+0.80%)
Feb 15, 2006 5.597 5.603 5.544 5.550 77,244 -0.04(-0.64%)
Feb 14, 2006 5.588 5.596 5.556 5.585 20,238 -0.01(-0.26%)
Feb 13, 2006 5.574 5.603 5.574 5.600 34,405 +0.00(+0.05%)
Feb 10, 2006 5.588 5.618 5.588 5.597 41,826 -0.02(-0.32%)
Feb 09, 2006 5.582 5.627 5.579 5.615 34,068 +0.01(+0.11%)
Feb 08, 2006 5.615 5.618 5.594 5.609 22,262 -0.02(-0.37%)
Feb 07, 2006 5.633 5.648 5.618 5.630 29,008 -0.01(-0.11%)
Feb 06, 2006 5.633 5.642 5.627 5.636 29,008 +0.01(+0.16%)
Feb 03, 2006 5.618 5.642 5.591 5.627 43,850 -0.02(-0.31%)
Feb 02, 2006 5.674 5.674 5.630 5.645 39,802 +0.01(+0.21%)
Feb 01, 2006 5.588 5.642 5.588 5.633 41,151 +0.02(+0.42%)
Jan 31, 2006 5.657 5.662 5.591 5.609 46,211 -0.05(-0.84%)
Jan 30, 2006 5.665 5.671 5.633 5.657 47,223 +0.01(+0.16%)
Jan 27, 2006 5.657 5.674 5.621 5.648 111,987 -0.01(-0.16%)
Jan 26, 2006 5.781 5.781 5.609 5.657 127,165 -0.12(-2.05%)
Jan 25, 2006 5.751 5.837 5.737 5.775 58,017 +0.02(+0.41%)
Jan 24, 2006 5.692 5.760 5.692 5.751 26,984 +0.04(+0.62%)
Jan 23, 2006 5.731 5.763 5.654 5.716 91,411 -0.02(-0.41%)
Jan 20, 2006 5.799 5.811 5.740 5.740 15,516 -0.03(-0.51%)
Jan 19, 2006 5.722 5.891 5.722 5.769 46,886 +0.05(+0.83%)
Jan 18, 2006 5.686 5.751 5.674 5.722 46,211 -0.02(-0.41%)
Jan 17, 2006 5.757 5.787 5.742 5.745 48,572 -0.07(-1.12%)
Jan 13, 2006 5.914 5.914 5.757 5.811 41,489 -0.10(-1.75%)
Jan 12, 2006 5.917 5.959 5.870 5.914 39,127 -0.06(-1.04%)
Jan 11, 2006 6.137 6.137 5.929 5.977 42,163 -0.13(-2.14%)
Jan 10, 2006 5.920 6.134 5.920 6.107 152,464 +0.11(+1.78%)
Jan 09, 2006 5.811 6.003 5.811 6.000 143,694 +0.19(+3.27%)
Jan 06, 2006 5.609 5.825 5.609 5.811 142,682 +0.15(+2.62%)
Jan 05, 2006 5.597 5.662 5.576 5.662 49,921 +0.06(+1.06%)
Jan 04, 2006 5.565 5.603 5.532 5.603 60,715 +0.01(+0.16%)
Jan 03, 2006 5.499 5.600 5.499 5.594 135,598 +0.10(+1.83%)
Dec 30, 2005 5.523 5.565 5.452 5.493 62,402 -0.01(-0.27%)
Dec 29, 2005 5.612 5.633 5.488 5.508 70,497 +0.04(+0.70%)
Dec 28, 2005 5.440 5.662 5.440 5.470 54,306 -0.01(-0.27%)
Dec 27, 2005 5.425 5.505 5.425 5.485 30,357 +0.09(+1.65%)
Dec 23, 2005 5.339 5.440 5.339 5.396 40,477 +0.09(+1.62%)
Dec 22, 2005 5.538 5.538 5.292 5.310 76,569 -0.48(-8.29%)
Dec 21, 2005 5.701 5.790 5.701 5.790 56,330 +0.06(+0.98%)
Dec 20, 2005 5.707 5.745 5.707 5.734 35,754 +0.04(+0.73%)
Dec 19, 2005 5.742 5.802 5.692 5.692 71,847 +0.00(+0.05%)
Dec 16, 2005 5.689 5.701 5.668 5.689 25,298 +0.01(+0.16%)
Dec 15, 2005 5.668 5.707 5.665 5.680 43,513 -0.01(-0.13%)
Dec 14, 2005 5.645 5.719 5.645 5.687 18,552 +0.02(+0.44%)
Dec 13, 2005 5.609 5.707 5.609 5.662 46,211 -0.05(-0.83%)
Dec 12, 2005 5.751 5.757 5.707 5.710 58,354 -0.01(-0.16%)
Dec 09, 2005 5.707 5.757 5.707 5.719 21,587 +0.03(+0.47%)
Dec 08, 2005 5.692 5.734 5.686 5.692 31,369 +0.01(+0.16%)
Dec 07, 2005 5.722 5.722 5.668 5.683 79,267 -0.04(-0.67%)
Dec 06, 2005 5.698 5.728 5.677 5.722 80,279 +0.02(+0.42%)
Dec 05, 2005 5.683 5.722 5.651 5.698 53,969 +0.01(+0.26%)
Dec 02, 2005 5.621 5.686 5.621 5.683 40,477 +0.04(+0.63%)
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.