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 (%)
Mar 30, 2007 5.677 5.706 5.656 5.665 19,566 +0.00(+0.05%)
Mar 29, 2007 5.656 5.706 5.656 5.662 24,963 +0.01(+0.26%)
Mar 28, 2007 5.727 5.727 5.585 5.647 59,036 -0.08(-1.45%)
Mar 27, 2007 5.733 5.736 5.620 5.730 80,289 -0.00(-0.05%)
Mar 26, 2007 5.857 5.899 5.697 5.733 79,277 -0.15(-2.62%)
Mar 23, 2007 5.860 5.929 5.860 5.887 34,409 +0.05(+0.81%)
Mar 22, 2007 5.748 5.854 5.748 5.840 43,180 +0.11(+1.86%)
Mar 21, 2007 5.671 5.751 5.653 5.733 46,891 +0.08(+1.42%)
Mar 20, 2007 5.659 5.662 5.558 5.653 62,747 -0.01(-0.10%)
Mar 19, 2007 5.588 5.659 5.567 5.659 44,192 +0.10(+1.81%)
Mar 16, 2007 5.490 5.570 5.490 5.558 73,542 +0.02(+0.32%)
Mar 15, 2007 5.425 5.540 5.425 5.540 49,927 +0.09(+1.63%)
Mar 14, 2007 5.484 5.537 5.410 5.451 81,301 -0.09(-1.55%)
Mar 13, 2007 5.656 5.623 5.499 5.537 76,241 -0.12(-2.10%)
Mar 12, 2007 5.555 5.691 5.534 5.656 56,674 +0.07(+1.22%)
Mar 09, 2007 5.588 5.617 5.555 5.588 39,470 +0.00(+0.00%)
Mar 08, 2007 5.493 5.656 5.493 5.588 122,121 +0.15(+2.84%)
Mar 07, 2007 5.514 5.570 5.434 5.434 108,964 -0.07(-1.24%)
Mar 06, 2007 5.365 5.573 5.365 5.502 107,952 +0.22(+4.15%)
Mar 05, 2007 5.617 5.623 5.259 5.282 199,037 -0.39(-6.85%)
Mar 02, 2007 5.677 5.721 5.653 5.671 40,144 -0.05(-0.93%)
Mar 01, 2007 5.712 5.751 5.632 5.724 58,024 -0.03(-0.52%)
Feb 28, 2007 5.691 5.795 5.691 5.754 44,867 +0.11(+1.89%)
Feb 27, 2007 5.751 5.751 5.493 5.647 107,952 -0.14(-2.46%)
Feb 26, 2007 5.840 5.881 5.766 5.789 85,012 -0.08(-1.36%)
Feb 23, 2007 5.869 5.884 5.810 5.869 43,855 -0.02(-0.30%)
Feb 22, 2007 5.905 5.946 5.863 5.887 56,674 -0.04(-0.65%)
Feb 21, 2007 5.973 5.973 5.884 5.926 56,000 -0.06(-1.04%)
Feb 20, 2007 6.003 6.029 5.843 5.988 47,566 -0.04(-0.67%)
Feb 16, 2007 6.080 6.080 6.017 6.028 35,421 -0.05(-0.85%)
Feb 15, 2007 6.095 6.118 6.035 6.080 70,506 -0.01(-0.24%)
Feb 14, 2007 6.092 6.166 6.032 6.095 48,241 -0.03(-0.44%)
Feb 13, 2007 6.136 6.195 6.077 6.121 43,518 -0.02(-0.39%)
Feb 12, 2007 6.178 6.225 6.077 6.145 45,879 -0.06(-0.96%)
Feb 09, 2007 6.358 6.376 6.169 6.204 81,976 -0.14(-2.20%)
Feb 08, 2007 6.349 6.367 6.320 6.344 43,518 +0.01(+0.09%)
Feb 07, 2007 6.409 6.474 6.314 6.338 121,446 -0.09(-1.43%)
Feb 06, 2007 6.403 6.474 6.370 6.430 45,205 -0.01(-0.18%)
Feb 05, 2007 6.344 6.462 6.326 6.441 46,554 +0.10(+1.54%)
Feb 02, 2007 6.243 6.344 6.225 6.344 63,084 +0.07(+1.04%)
Feb 01, 2007 6.269 6.281 6.243 6.278 58,024 +0.04(+0.62%)
Jan 31, 2007 6.210 6.255 6.124 6.240 33,060 +0.04(+0.57%)
Jan 30, 2007 6.192 6.216 6.154 6.204 23,614 +0.03(+0.43%)
Jan 29, 2007 6.148 6.178 6.145 6.178 25,301 +0.03(+0.48%)
Jan 26, 2007 6.148 6.181 6.112 6.148 33,735 -0.02(-0.29%)
Jan 25, 2007 6.160 6.166 6.095 6.166 37,445 +0.02(+0.39%)
Jan 24, 2007 6.068 6.142 6.068 6.142 48,241 +0.09(+1.47%)
Jan 23, 2007 6.041 6.089 6.041 6.053 33,060 +0.00(+0.00%)
Jan 22, 2007 6.077 6.080 6.012 6.053 53,301 +0.01(+0.10%)
Jan 19, 2007 6.020 6.068 6.020 6.047 45,542 +0.03(+0.54%)
Jan 18, 2007 5.973 6.071 5.973 6.015 40,144 -0.01(-0.25%)
Jan 17, 2007 6.106 6.136 6.029 6.029 112,337 -0.09(-1.50%)
Jan 16, 2007 6.098 6.145 6.098 6.121 28,674 +0.02(+0.39%)
Jan 12, 2007 6.083 6.109 6.083 6.098 20,915 +0.01(+0.24%)
Jan 11, 2007 6.098 6.151 6.068 6.083 32,723 -0.04(-0.63%)
Jan 10, 2007 6.178 6.178 6.095 6.121 133,928 -0.06(-0.91%)
Jan 09, 2007 6.139 6.189 6.121 6.178 126,843 +0.03(+0.53%)
Jan 08, 2007 6.100 6.145 6.056 6.145 109,976 +0.04(+0.68%)
Jan 05, 2007 6.098 6.103 6.050 6.103 137,639 +0.00(+0.05%)
Jan 04, 2007 6.080 6.103 6.047 6.100 135,615 +0.02(+0.29%)
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.