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 (%)
May 29, 2009 2.108 2.125 2.075 2.125 35,394 -0.00(-0.14%)
May 28, 2009 2.134 2.167 2.060 2.128 90,221 +0.02(+0.98%)
May 27, 2009 2.143 2.143 2.072 2.108 87,967 -0.02(-0.97%)
May 26, 2009 2.060 2.158 2.028 2.128 38,053 +0.07(+3.46%)
May 22, 2009 2.069 2.075 1.992 2.057 58,530 -0.04(-1.70%)
May 21, 2009 2.001 2.093 1.985 2.093 136,455 +0.04(+2.17%)
May 20, 2009 2.048 2.131 2.048 2.048 97,319 +0.01(+0.58%)
May 19, 2009 2.108 2.137 2.036 2.036 115,917 -0.09(-4.30%)
May 18, 2009 1.924 2.131 1.924 2.128 85,171 +0.19(+9.94%)
May 15, 2009 2.019 2.019 1.936 1.936 85,575 -0.08(-3.83%)
May 14, 2009 1.962 2.022 1.897 2.013 156,544 +0.06(+2.88%)
May 13, 2009 2.048 2.048 1.939 1.956 57,154 -0.15(-6.91%)
May 12, 2009 2.125 2.158 2.048 2.102 54,492 -0.04(-1.94%)
May 11, 2009 2.164 2.164 2.122 2.143 98,354 +0.00(+0.14%)
May 08, 2009 2.022 2.140 2.022 2.140 146,808 +0.15(+7.76%)
May 07, 2009 2.143 2.143 1.965 1.986 120,596 -0.12(-5.63%)
May 06, 2009 2.102 2.152 2.057 2.105 176,815 +0.00(+0.14%)
May 05, 2009 2.087 2.108 2.045 2.102 79,247 +0.02(+1.14%)
May 04, 2009 2.004 2.078 2.004 2.078 77,624 +0.11(+5.57%)
May 01, 2009 2.025 2.032 1.968 1.968 49,695 -0.08(-3.77%)
Apr 30, 2009 2.090 2.099 2.016 2.045 42,553 +0.03(+1.62%)
Apr 29, 2009 1.927 2.048 1.927 2.013 74,817 +0.08(+3.98%)
Apr 28, 2009 1.903 1.986 1.903 1.936 51,530 +0.01(+0.77%)
Apr 27, 2009 2.013 2.013 1.897 1.921 61,397 -0.12(-5.81%)
Apr 24, 2009 1.950 2.081 1.950 2.039 67,996 +0.08(+3.93%)
Apr 23, 2009 1.930 1.968 1.882 1.962 56,890 +0.02(+0.92%)
Apr 22, 2009 1.950 2.013 1.894 1.945 46,223 -0.01(-0.46%)
Apr 21, 2009 1.859 1.968 1.832 1.953 45,630 +0.09(+5.10%)
Apr 20, 2009 2.007 2.007 1.859 1.859 41,878 -0.20(-9.78%)
Apr 17, 2009 2.028 2.099 1.986 2.060 82,597 +0.01(+0.29%)
Apr 16, 2009 1.968 2.102 1.870 2.054 240,750 +0.13(+6.62%)
Apr 15, 2009 1.779 1.927 1.752 1.927 87,660 +0.12(+6.73%)
Apr 14, 2009 1.927 1.927 1.805 1.805 126,995 -0.09(-4.99%)
Apr 13, 2009 1.811 1.918 1.764 1.900 59,997 +0.04(+2.40%)
Apr 09, 2009 1.707 1.867 1.707 1.856 322,224 +0.19(+11.39%)
Apr 08, 2009 1.648 1.687 1.636 1.666 44,449 +0.00(+0.18%)
Apr 07, 2009 1.704 1.734 1.648 1.663 74,952 -0.07(-4.10%)
Apr 06, 2009 1.749 1.776 1.713 1.734 51,054 -0.05(-2.99%)
Apr 03, 2009 1.648 1.796 1.648 1.787 113,609 +0.10(+5.79%)
Apr 02, 2009 1.642 1.701 1.642 1.690 66,994 +0.07(+4.40%)
Apr 01, 2009 1.571 1.639 1.547 1.618 100,453 +0.01(+0.48%)
Mar 31, 2009 1.521 1.621 1.521 1.611 51,503 +0.12(+7.81%)
Mar 30, 2009 1.527 1.541 1.494 1.494 34,527 -0.20(-11.73%)
Mar 26, 2009 1.666 1.693 1.613 1.693 57,056 +0.11(+6.73%)
Mar 25, 2009 1.601 1.657 1.527 1.586 119,223 -0.03(-1.83%)
Mar 24, 2009 1.654 1.725 1.586 1.616 48,318 -0.01(-0.73%)
Mar 23, 2009 1.547 1.645 1.544 1.627 104,737 +0.12(+7.86%)
Mar 20, 2009 1.660 1.660 1.500 1.509 53,132 -0.08(-5.22%)
Mar 19, 2009 1.660 1.669 1.592 1.592 134,417 -0.02(-1.47%)
Mar 18, 2009 1.518 1.719 1.518 1.616 289,841 +0.05(+3.28%)
Mar 17, 2009 1.467 1.564 1.461 1.564 90,345 +0.07(+4.91%)
Mar 16, 2009 1.613 1.613 1.491 1.491 93,469 -0.07(-4.19%)
Mar 13, 2009 1.562 1.621 1.533 1.556 0 -0.03(-1.87%)
Mar 12, 2009 1.464 1.613 1.459 1.586 129,724 +0.10(+7.00%)
Mar 11, 2009 1.452 1.553 1.444 1.482 246,677 +0.04(+2.88%)
Mar 10, 2009 1.358 1.444 1.334 1.441 142,476 +0.16(+12.50%)
Mar 09, 2009 1.257 1.316 1.257 1.281 131,803 -0.01(-1.14%)
Mar 06, 2009 1.319 1.319 1.248 1.295 0 -0.03(-1.95%)
Mar 05, 2009 1.361 1.376 1.319 1.321 44,499 -0.09(-6.56%)
Mar 04, 2009 1.399 1.444 1.384 1.414 89,323 -0.01(-0.62%)
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.