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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2009 2.090 2.099 2.016 2.046 42,548 +0.03(+1.62%)
Apr 29, 2009 1.927 2.049 1.927 2.013 74,808 +0.08(+3.98%)
Apr 28, 2009 1.903 1.986 1.903 1.936 51,524 +0.01(+0.77%)
Apr 27, 2009 2.013 2.013 1.897 1.921 61,390 -0.12(-5.81%)
Apr 24, 2009 1.951 2.081 1.951 2.040 67,988 +0.08(+3.93%)
Apr 23, 2009 1.930 1.969 1.883 1.963 56,884 +0.02(+0.92%)
Apr 22, 2009 1.951 2.013 1.894 1.945 46,218 -0.01(-0.46%)
Apr 21, 2009 1.859 1.969 1.832 1.954 45,624 +0.09(+5.10%)
Apr 20, 2009 2.007 2.007 1.859 1.859 41,873 -0.20(-9.78%)
Apr 17, 2009 2.028 2.099 1.986 2.060 82,587 +0.01(+0.29%)
Apr 16, 2009 1.969 2.102 1.871 2.054 240,721 +0.13(+6.62%)
Apr 15, 2009 1.779 1.927 1.752 1.927 87,650 +0.12(+6.73%)
Apr 14, 2009 1.927 1.927 1.805 1.805 126,980 -0.09(-4.99%)
Apr 13, 2009 1.811 1.918 1.764 1.900 59,990 +0.04(+2.40%)
Apr 09, 2009 1.708 1.868 1.708 1.856 322,185 +0.19(+11.39%)
Apr 08, 2009 1.648 1.687 1.636 1.666 44,444 +0.00(+0.18%)
Apr 07, 2009 1.705 1.734 1.648 1.663 74,943 -0.07(-4.10%)
Apr 06, 2009 1.749 1.776 1.714 1.734 51,048 -0.05(-2.98%)
Apr 03, 2009 1.648 1.797 1.648 1.788 113,595 +0.10(+5.79%)
Apr 02, 2009 1.642 1.702 1.642 1.690 66,986 +0.07(+4.40%)
Apr 01, 2009 1.571 1.639 1.548 1.619 100,440 +0.01(+0.48%)
Mar 31, 2009 1.521 1.622 1.521 1.611 51,497 +0.12(+7.81%)
Mar 30, 2009 1.527 1.542 1.494 1.494 34,523 -0.20(-11.73%)
Mar 26, 2009 1.666 1.693 1.613 1.693 57,049 +0.11(+6.73%)
Mar 25, 2009 1.601 1.657 1.527 1.586 119,208 -0.03(-1.83%)
Mar 24, 2009 1.654 1.725 1.586 1.616 48,312 -0.01(-0.73%)
Mar 23, 2009 1.548 1.645 1.545 1.628 104,724 +0.12(+7.86%)
Mar 20, 2009 1.660 1.660 1.500 1.509 53,126 -0.08(-5.22%)
Mar 19, 2009 1.660 1.669 1.592 1.592 134,401 -0.02(-1.47%)
Mar 18, 2009 1.518 1.719 1.518 1.616 289,806 +0.05(+3.28%)
Mar 17, 2009 1.467 1.564 1.462 1.564 90,335 +0.07(+4.91%)
Mar 16, 2009 1.613 1.613 1.491 1.491 93,458 -0.07(-4.19%)
Mar 13, 2009 1.562 1.621 1.533 1.556 0 -0.03(-1.87%)
Mar 12, 2009 1.465 1.613 1.460 1.586 129,709 +0.10(+7.00%)
Mar 11, 2009 1.453 1.553 1.444 1.482 246,648 +0.04(+2.88%)
Mar 10, 2009 1.358 1.444 1.334 1.441 142,459 +0.16(+12.50%)
Mar 09, 2009 1.257 1.316 1.257 1.281 131,787 -0.01(-1.14%)
Mar 06, 2009 1.319 1.319 1.248 1.296 0 -0.03(-1.95%)
Mar 05, 2009 1.361 1.376 1.319 1.321 44,494 -0.09(-6.56%)
Mar 04, 2009 1.399 1.444 1.384 1.414 89,313 -0.01(-0.62%)
Mar 02, 2009 1.482 1.503 1.414 1.423 177,843 -0.11(-7.16%)
Feb 27, 2009 1.518 1.568 1.512 1.533 0 -0.04(-2.45%)
Feb 26, 2009 1.636 1.719 1.571 1.571 61,208 -0.06(-3.64%)
Feb 25, 2009 1.622 1.660 1.554 1.631 48,957 +0.00(+0.18%)
Feb 24, 2009 1.553 1.639 1.494 1.628 132,397 +0.09(+5.58%)
Feb 23, 2009 1.553 1.645 1.482 1.542 329,305 -0.02(-1.33%)
Feb 20, 2009 1.518 1.583 1.482 1.562 0 -0.01(-0.38%)
Feb 19, 2009 1.639 1.654 1.568 1.568 117,620 -0.07(-4.51%)
Feb 18, 2009 1.663 1.669 1.595 1.642 151,486 -0.03(-1.70%)
Feb 17, 2009 1.708 1.725 1.639 1.671 90,355 -0.10(-5.91%)
Feb 13, 2009 1.820 1.832 1.776 1.776 39,863 -0.07(-3.70%)
Feb 12, 2009 1.797 1.844 1.737 1.844 193,251 +0.00(+0.00%)
Feb 11, 2009 1.853 1.883 1.802 1.844 70,393 -0.01(-0.80%)
Feb 10, 2009 1.966 1.966 1.841 1.859 47,618 -0.11(-5.71%)
Feb 09, 2009 1.960 2.001 1.933 1.971 128,899 -0.02(-0.89%)
Feb 06, 2009 1.888 1.989 1.888 1.989 0 +0.08(+4.03%)
Feb 05, 2009 1.954 1.954 1.868 1.912 87,602 -0.06(-2.86%)
Feb 04, 2009 1.966 2.034 1.960 1.969 52,478 -0.02(-1.19%)
Feb 03, 2009 1.966 2.007 1.914 1.992 33,461 +0.06(+3.23%)
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.