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 )

12.80 -0.12 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2006 4.828 4.828 4.803 4.821 30,427 +0.01(+0.16%)
Mar 30, 2006 4.808 4.833 4.808 4.813 41,096 -0.01(-0.21%)
Mar 29, 2006 4.785 4.844 4.785 4.823 40,701 +0.02(+0.47%)
Mar 28, 2006 4.793 4.806 4.775 4.801 26,475 +0.02(+0.37%)
Mar 27, 2006 4.788 4.806 4.763 4.783 38,330 -0.02(-0.42%)
Mar 24, 2006 4.818 4.836 4.773 4.803 71,129 -0.02(-0.42%)
Mar 23, 2006 4.808 4.839 4.808 4.823 45,838 -0.01(-0.21%)
Mar 22, 2006 4.841 4.841 4.813 4.833 40,701 +0.03(+0.58%)
Mar 21, 2006 4.833 4.841 4.806 4.806 46,629 -0.04(-0.78%)
Mar 20, 2006 4.871 4.883 4.836 4.844 48,604 -0.05(-0.93%)
Mar 17, 2006 4.894 4.920 4.889 4.889 33,193 +0.03(+0.57%)
Mar 16, 2006 4.833 4.874 4.833 4.861 68,758 +0.05(+0.95%)
Mar 15, 2006 4.788 4.828 4.785 4.816 50,185 +0.02(+0.42%)
Mar 14, 2006 4.788 4.818 4.780 4.796 70,338 -0.01(-0.11%)
Mar 13, 2006 4.796 4.808 4.790 4.801 64,806 -0.02(-0.47%)
Mar 10, 2006 4.803 4.844 4.803 4.823 40,306 +0.00(+0.05%)
Mar 09, 2006 4.811 4.833 4.798 4.821 78,241 +0.04(+0.74%)
Mar 08, 2006 4.760 4.785 4.747 4.785 49,790 +0.00(+0.05%)
Mar 07, 2006 4.765 4.808 4.758 4.783 54,927 -0.04(-0.74%)
Mar 06, 2006 4.755 4.826 4.742 4.818 69,943 +0.04(+0.79%)
Mar 03, 2006 4.803 4.811 4.768 4.780 36,750 -0.01(-0.26%)
Mar 02, 2006 4.801 4.811 4.773 4.793 26,080 -0.02(-0.37%)
Mar 01, 2006 4.780 4.811 4.775 4.811 55,322 +0.03(+0.64%)
Feb 28, 2006 4.821 4.836 4.770 4.780 62,040 -0.04(-0.84%)
Feb 27, 2006 4.821 4.845 4.816 4.821 36,750 -0.01(-0.11%)
Feb 24, 2006 4.783 4.831 4.783 4.826 56,508 +0.03(+0.63%)
Feb 23, 2006 4.826 4.826 4.796 4.796 41,887 -0.01(-0.26%)
Feb 22, 2006 4.816 4.818 4.737 4.808 105,112 +0.00(+0.00%)
Feb 21, 2006 4.780 4.816 4.778 4.808 61,250 +0.03(+0.64%)
Feb 17, 2006 4.775 4.783 4.770 4.778 24,895 +0.00(+0.05%)
Feb 16, 2006 4.730 4.775 4.730 4.775 66,387 +0.04(+0.80%)
Feb 15, 2006 4.778 4.783 4.732 4.737 90,491 -0.03(-0.64%)
Feb 14, 2006 4.770 4.777 4.742 4.768 23,709 -0.01(-0.26%)
Feb 13, 2006 4.758 4.783 4.758 4.780 40,306 +0.00(+0.05%)
Feb 10, 2006 4.770 4.796 4.770 4.778 49,000 -0.02(-0.32%)
Feb 09, 2006 4.765 4.803 4.763 4.793 39,911 +0.01(+0.11%)
Feb 08, 2006 4.793 4.796 4.775 4.788 26,080 -0.02(-0.37%)
Feb 07, 2006 4.808 4.821 4.796 4.806 33,983 -0.01(-0.11%)
Feb 06, 2006 4.808 4.816 4.803 4.811 33,983 +0.01(+0.16%)
Feb 03, 2006 4.796 4.816 4.773 4.803 51,370 -0.02(-0.32%)
Feb 02, 2006 4.844 4.844 4.806 4.818 46,629 +0.01(+0.21%)
Feb 01, 2006 4.770 4.816 4.770 4.808 48,209 +0.02(+0.42%)
Jan 31, 2006 4.828 4.833 4.773 4.788 54,137 -0.04(-0.84%)
Jan 30, 2006 4.836 4.841 4.808 4.828 55,322 +0.01(+0.16%)
Jan 27, 2006 4.828 4.844 4.798 4.821 131,193 -0.01(-0.16%)
Jan 26, 2006 4.935 4.935 4.788 4.828 148,975 -0.10(-2.05%)
Jan 25, 2006 4.909 4.983 4.897 4.930 67,967 +0.02(+0.41%)
Jan 24, 2006 4.859 4.917 4.859 4.909 31,612 +0.03(+0.62%)
Jan 23, 2006 4.892 4.920 4.826 4.879 107,088 -0.02(-0.41%)
Jan 20, 2006 4.950 4.960 4.899 4.899 18,177 -0.03(-0.51%)
Jan 19, 2006 4.884 5.028 4.884 4.925 54,927 +0.04(+0.83%)
Jan 18, 2006 4.854 4.909 4.844 4.884 54,137 -0.02(-0.41%)
Jan 17, 2006 4.914 4.940 4.902 4.904 56,903 -0.06(-1.12%)
Jan 13, 2006 5.049 5.049 4.914 4.960 48,604 -0.09(-1.75%)
Jan 12, 2006 5.051 5.087 5.011 5.049 45,838 -0.05(-1.04%)
Jan 11, 2006 5.238 5.238 5.061 5.102 49,395 -0.11(-2.14%)
Jan 10, 2006 5.054 5.236 5.054 5.213 178,612 +0.09(+1.78%)
Jan 09, 2006 4.960 5.124 4.960 5.122 168,338 +0.16(+3.27%)
Jan 06, 2006 4.788 4.973 4.788 4.960 167,153 +0.13(+2.62%)
Jan 05, 2006 4.778 4.833 4.760 4.833 58,483 +0.05(+1.06%)
Jan 04, 2006 4.750 4.783 4.722 4.783 71,129 +0.01(+0.16%)
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.