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 )

11.59 +0.18 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2003 4.446 4.476 4.443 4.476 57,349 +0.01(+0.33%)
Apr 29, 2003 4.435 4.470 4.435 4.461 15,518 +0.02(+0.47%)
Apr 28, 2003 4.458 4.458 4.435 4.440 18,891 -0.00(-0.07%)
Apr 25, 2003 4.452 4.452 4.423 4.443 50,265 -0.01(-0.13%)
Apr 24, 2003 4.443 4.452 4.414 4.449 26,650 +0.01(+0.27%)
Apr 23, 2003 4.423 4.440 4.393 4.438 23,951 +0.02(+0.47%)
Apr 22, 2003 4.372 4.426 4.366 4.417 24,626 +0.03(+0.68%)
Apr 21, 2003 4.417 4.417 4.343 4.387 59,036 -0.03(-0.67%)
Apr 17, 2003 4.417 4.432 4.390 4.417 33,397 +0.01(+0.27%)
Apr 16, 2003 4.417 4.440 4.375 4.405 77,253 -0.03(-0.73%)
Apr 15, 2003 4.387 4.440 4.387 4.438 41,831 +0.07(+1.49%)
Apr 14, 2003 4.432 4.455 4.357 4.372 68,144 -0.07(-1.54%)
Apr 11, 2003 4.381 4.443 4.381 4.440 34,072 +0.04(+0.88%)
Apr 10, 2003 4.411 4.411 4.384 4.402 34,072 -0.01(-0.20%)
Apr 09, 2003 4.363 4.411 4.363 4.411 38,458 +0.05(+1.22%)
Apr 08, 2003 4.372 4.387 4.357 4.357 24,963 -0.04(-0.88%)
Apr 07, 2003 4.417 4.440 4.372 4.396 24,963 -0.01(-0.13%)
Apr 04, 2003 4.381 4.402 4.378 4.402 21,590 +0.04(+0.95%)
Apr 03, 2003 4.369 4.387 4.349 4.360 18,891 +0.02(+0.41%)
Apr 02, 2003 4.384 4.429 4.343 4.343 46,217 -0.03(-0.61%)
Apr 01, 2003 4.360 4.384 4.340 4.369 33,735 +0.00(+0.07%)
Mar 31, 2003 4.331 4.446 4.328 4.366 139,663 +0.05(+1.24%)
Mar 28, 2003 4.298 4.313 4.298 4.313 57,687 +0.01(+0.28%)
Mar 27, 2003 4.298 4.307 4.298 4.301 34,747 -0.01(-0.27%)
Mar 26, 2003 4.313 4.325 4.277 4.313 38,120 -0.01(-0.34%)
Mar 25, 2003 4.283 4.331 4.257 4.328 55,662 +0.03(+0.62%)
Mar 24, 2003 4.298 4.334 4.298 4.301 38,120 +0.00(+0.07%)
Mar 21, 2003 4.295 4.310 4.295 4.298 36,096 +0.01(+0.21%)
Mar 20, 2003 4.298 4.313 4.269 4.289 42,168 +0.02(+0.49%)
Mar 19, 2003 4.254 4.307 4.239 4.269 29,686 +0.00(+0.00%)
Mar 18, 2003 4.209 4.269 4.209 4.269 59,711 +0.04(+0.98%)
Mar 17, 2003 4.230 4.298 4.180 4.227 77,253 -0.00(-0.07%)
Mar 14, 2003 4.269 4.280 4.224 4.230 34,747 -0.04(-0.90%)
Mar 13, 2003 4.224 4.280 4.224 4.269 28,674 +0.04(+1.05%)
Mar 12, 2003 4.224 4.269 4.194 4.224 115,711 +0.00(+0.00%)
Mar 11, 2003 4.224 4.224 4.174 4.224 39,132 -0.03(-0.70%)
Mar 10, 2003 4.224 4.260 4.209 4.254 28,000 +0.03(+0.77%)
Mar 07, 2003 4.209 4.254 4.180 4.221 58,024 +0.03(+0.71%)
Mar 06, 2003 4.209 4.209 4.191 4.191 21,590 -0.02(-0.42%)
Mar 05, 2003 4.206 4.209 4.203 4.209 20,241 +0.01(+0.14%)
Mar 04, 2003 4.239 4.242 4.180 4.203 41,494 -0.01(-0.14%)
Mar 03, 2003 4.191 4.283 4.180 4.209 91,759 -0.01(-0.28%)
Feb 28, 2003 4.150 4.224 4.150 4.221 33,397 +0.05(+1.21%)
Feb 27, 2003 4.197 4.197 4.156 4.171 42,843 -0.03(-0.64%)
Feb 26, 2003 4.126 4.203 4.126 4.197 55,662 +0.07(+1.80%)
Feb 25, 2003 4.028 4.126 4.002 4.123 72,530 +0.10(+2.58%)
Feb 24, 2003 4.037 4.037 3.987 4.020 26,313 -0.02(-0.59%)
Feb 21, 2003 4.031 4.076 4.031 4.043 77,253 -0.04(-0.94%)
Feb 20, 2003 4.106 4.106 4.046 4.082 65,108 -0.02(-0.51%)
Feb 19, 2003 4.120 4.147 4.091 4.103 31,710 +0.01(+0.29%)
Feb 18, 2003 4.061 4.132 4.046 4.091 48,578 +0.00(+0.00%)
Feb 14, 2003 4.106 4.120 4.061 4.091 33,735 -0.04(-0.86%)
Feb 13, 2003 4.129 4.150 4.091 4.126 34,747 +0.03(+0.65%)
Feb 12, 2003 4.070 4.111 4.070 4.100 24,963 +0.02(+0.58%)
Feb 11, 2003 4.106 4.144 4.076 4.076 17,542 -0.02(-0.51%)
Feb 10, 2003 4.114 4.126 4.073 4.097 44,192 -0.02(-0.43%)
Feb 07, 2003 4.206 4.221 4.091 4.114 91,422 -0.09(-2.18%)
Feb 06, 2003 4.174 4.209 4.174 4.206 35,759 +0.04(+0.85%)
Feb 05, 2003 4.141 4.174 4.138 4.171 26,650 +0.02(+0.57%)
Feb 04, 2003 4.156 4.156 4.091 4.147 67,132 -0.02(-0.57%)
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.