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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.721 5.822 5.721 5.792 64,434 +0.09(+1.51%)
Mar 30, 2004 5.721 5.840 5.691 5.706 86,024 -0.01(-0.26%)
Mar 29, 2004 5.632 5.721 5.632 5.721 26,650 +0.12(+2.12%)
Mar 26, 2004 5.588 5.662 5.573 5.602 52,626 +0.03(+0.53%)
Mar 25, 2004 5.597 5.602 5.561 5.573 30,698 -0.02(-0.32%)
Mar 24, 2004 5.602 5.602 5.561 5.591 19,229 -0.01(-0.16%)
Mar 23, 2004 5.638 5.638 5.549 5.600 57,687 -0.05(-0.94%)
Mar 22, 2004 5.632 5.653 5.573 5.653 44,192 +0.04(+0.69%)
Mar 19, 2004 5.573 5.614 5.499 5.614 85,349 +0.07(+1.18%)
Mar 18, 2004 5.543 5.576 5.508 5.549 56,000 -0.02(-0.43%)
Mar 17, 2004 5.514 5.573 5.502 5.573 38,120 +0.07(+1.35%)
Mar 16, 2004 5.502 5.525 5.499 5.499 23,614 +0.00(+0.00%)
Mar 15, 2004 5.540 5.540 5.469 5.499 40,144 -0.04(-0.70%)
Mar 12, 2004 5.499 5.540 5.499 5.537 60,723 +0.02(+0.43%)
Mar 11, 2004 5.543 5.543 5.469 5.514 73,879 -0.07(-1.27%)
Mar 10, 2004 5.549 5.600 5.549 5.585 35,084 +0.01(+0.27%)
Mar 09, 2004 5.558 5.600 5.558 5.570 57,012 +0.01(+0.21%)
Mar 08, 2004 5.537 5.588 5.537 5.558 41,156 +0.03(+0.59%)
Mar 05, 2004 5.511 5.558 5.505 5.525 44,192 +0.02(+0.32%)
Mar 04, 2004 5.484 5.543 5.475 5.508 41,831 +0.01(+0.16%)
Mar 03, 2004 5.487 5.632 5.487 5.499 95,807 +0.01(+0.27%)
Mar 02, 2004 5.425 5.499 5.425 5.484 41,494 +0.03(+0.54%)
Mar 01, 2004 5.398 5.457 5.398 5.454 56,337 +0.06(+1.10%)
Feb 27, 2004 5.351 5.410 5.348 5.395 37,783 +0.07(+1.22%)
Feb 26, 2004 5.333 5.351 5.309 5.330 39,132 +0.00(+0.00%)
Feb 25, 2004 5.262 5.330 5.262 5.330 50,939 +0.04(+0.84%)
Feb 24, 2004 5.288 5.303 5.268 5.285 29,349 -0.00(-0.06%)
Feb 23, 2004 5.321 5.321 5.262 5.288 64,434 -0.03(-0.61%)
Feb 20, 2004 5.291 5.336 5.253 5.321 91,759 -0.01(-0.22%)
Feb 19, 2004 5.291 5.365 5.238 5.333 131,904 +0.03(+0.50%)
Feb 18, 2004 5.291 5.336 5.291 5.306 70,843 -0.07(-1.38%)
Feb 17, 2004 5.383 5.439 5.336 5.380 66,458 +0.00(+0.00%)
Feb 13, 2004 5.404 5.404 5.380 5.380 24,963 -0.03(-0.55%)
Feb 12, 2004 5.410 5.410 5.386 5.410 40,819 +0.00(+0.00%)
Feb 11, 2004 5.386 5.410 5.383 5.410 30,361 +0.01(+0.27%)
Feb 10, 2004 5.410 5.410 5.374 5.395 43,518 -0.01(-0.22%)
Feb 09, 2004 5.431 5.431 5.383 5.407 22,602 -0.04(-0.71%)
Feb 06, 2004 5.306 5.469 5.297 5.445 59,711 +0.15(+2.74%)
Feb 05, 2004 5.345 5.345 5.268 5.300 34,747 -0.04(-0.83%)
Feb 04, 2004 5.342 5.351 5.339 5.345 17,204 -0.01(-0.22%)
Feb 03, 2004 5.300 5.377 5.300 5.356 34,072 +0.06(+1.18%)
Feb 02, 2004 5.265 5.333 5.250 5.294 85,687 +0.04(+0.79%)
Jan 30, 2004 5.291 5.291 5.226 5.253 83,663 -0.04(-0.73%)
Jan 29, 2004 5.306 5.306 5.273 5.291 55,325 -0.00(-0.06%)
Jan 28, 2004 5.288 5.318 5.288 5.294 29,012 -0.01(-0.17%)
Jan 27, 2004 5.336 5.336 5.276 5.303 41,831 -0.02(-0.45%)
Jan 26, 2004 5.321 5.336 5.276 5.327 32,048 -0.01(-0.17%)
Jan 23, 2004 5.342 5.342 5.288 5.336 45,879 -0.00(-0.06%)
Jan 22, 2004 5.276 5.380 5.262 5.339 80,964 +0.07(+1.41%)
Jan 21, 2004 5.306 5.306 5.241 5.265 26,650 +0.01(+0.28%)
Jan 20, 2004 5.288 5.306 5.232 5.250 59,036 -0.04(-0.84%)
Jan 16, 2004 5.288 5.312 5.288 5.294 51,614 +0.01(+0.11%)
Jan 15, 2004 5.333 5.333 5.268 5.288 74,217 -0.04(-0.83%)
Jan 14, 2004 5.291 5.333 5.279 5.333 30,698 +0.02(+0.39%)
Jan 13, 2004 5.294 5.327 5.276 5.312 47,903 -0.02(-0.44%)
Jan 12, 2004 5.359 5.359 5.291 5.336 48,915 -0.02(-0.39%)
Jan 09, 2004 5.386 5.401 5.273 5.356 123,470 -0.04(-0.77%)
Jan 08, 2004 5.365 5.431 5.362 5.398 53,638 +0.05(+1.00%)
Jan 07, 2004 5.285 5.362 5.285 5.345 35,759 +0.04(+0.78%)
Jan 06, 2004 5.256 5.306 5.247 5.303 50,602 +0.03(+0.62%)
Jan 05, 2004 5.202 5.285 5.202 5.270 93,446 -0.01(-0.28%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.