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 (%)
Sep 28, 2007 5.173 5.173 5.114 5.132 25,298 -0.03(-0.52%)
Sep 27, 2007 5.135 5.203 5.135 5.158 42,501 +0.04(+0.87%)
Sep 26, 2007 5.144 5.155 5.099 5.114 62,065 +0.02(+0.35%)
Sep 25, 2007 5.132 5.144 5.070 5.096 70,835 -0.05(-1.04%)
Sep 24, 2007 5.132 5.167 5.108 5.150 77,581 +0.02(+0.35%)
Sep 21, 2007 5.129 5.147 5.087 5.132 35,417 +0.02(+0.46%)
Sep 20, 2007 5.046 5.108 5.046 5.108 45,199 +0.02(+0.47%)
Sep 19, 2007 5.025 5.114 5.025 5.084 69,148 +0.06(+1.24%)
Sep 18, 2007 4.835 5.052 4.826 5.022 204,747 +0.21(+4.44%)
Sep 17, 2007 4.832 4.844 4.770 4.809 89,724 -0.01(-0.18%)
Sep 14, 2007 4.803 4.841 4.749 4.818 94,784 -0.03(-0.58%)
Sep 13, 2007 4.788 4.874 4.782 4.846 53,632 +0.04(+0.84%)
Sep 12, 2007 4.794 4.841 4.782 4.806 46,211 -0.05(-1.10%)
Sep 11, 2007 4.829 4.871 4.791 4.859 50,259 +0.03(+0.55%)
Sep 10, 2007 4.868 4.898 4.818 4.832 47,898 -0.03(-0.61%)
Sep 07, 2007 4.865 4.874 4.832 4.862 92,085 -0.04(-0.79%)
Sep 06, 2007 4.874 4.904 4.844 4.901 102,542 +0.01(+0.30%)
Sep 05, 2007 4.915 4.924 4.847 4.886 74,882 -0.07(-1.32%)
Sep 04, 2007 4.889 4.972 4.850 4.951 96,808 +0.08(+1.64%)
Aug 31, 2007 4.818 4.892 4.809 4.871 53,295 +0.10(+2.05%)
Aug 30, 2007 4.702 4.809 4.702 4.773 100,518 +0.04(+0.75%)
Aug 29, 2007 4.634 4.743 4.625 4.737 110,637 +0.10(+2.17%)
Aug 28, 2007 4.729 4.735 4.625 4.637 101,530 -0.09(-2.01%)
Aug 27, 2007 4.797 4.797 4.732 4.732 107,939 -0.06(-1.18%)
Aug 24, 2007 4.806 4.806 4.732 4.788 208,120 -0.01(-0.19%)
Aug 23, 2007 4.889 4.898 4.773 4.797 179,449 -0.08(-1.70%)
Aug 22, 2007 4.892 5.028 4.862 4.880 152,126 -0.02(-0.48%)
Aug 21, 2007 4.877 4.924 4.859 4.904 66,787 +0.00(+0.06%)
Aug 20, 2007 4.818 4.921 4.803 4.901 60,715 +0.13(+2.80%)
Aug 17, 2007 4.610 4.883 4.607 4.767 291,436 +0.26(+5.79%)
Aug 16, 2007 4.491 4.506 4.133 4.506 355,862 -0.05(-1.11%)
Aug 15, 2007 4.536 4.693 4.500 4.557 165,619 -0.12(-2.60%)
Aug 14, 2007 4.850 4.850 4.678 4.678 94,446 -0.15(-3.07%)
Aug 13, 2007 4.915 4.915 4.823 4.826 59,366 -0.07(-1.33%)
Aug 10, 2007 4.818 4.904 4.803 4.892 90,061 -0.05(-1.08%)
Aug 09, 2007 4.758 5.004 4.758 4.945 124,467 +0.03(+0.66%)
Aug 08, 2007 4.800 4.981 4.782 4.912 172,028 +0.13(+2.73%)
Aug 07, 2007 4.818 4.818 4.714 4.782 138,634 +0.01(+0.12%)
Aug 06, 2007 4.714 4.776 4.610 4.776 149,428 +0.03(+0.56%)
Aug 03, 2007 4.737 4.800 4.729 4.749 158,873 -0.04(-0.87%)
Aug 02, 2007 4.758 4.871 4.749 4.791 162,583 +0.05(+1.13%)
Aug 01, 2007 4.684 4.737 4.628 4.737 104,903 +0.01(+0.19%)
Jul 31, 2007 4.699 4.764 4.687 4.729 163,258 +0.08(+1.66%)
Jul 30, 2007 4.640 4.666 4.601 4.652 75,557 -0.02(-0.38%)
Jul 27, 2007 4.729 4.743 4.669 4.669 136,947 -0.03(-0.63%)
Jul 26, 2007 4.743 4.770 4.640 4.699 156,849 -0.12(-2.40%)
Jul 25, 2007 4.889 4.909 4.767 4.815 148,753 -0.04(-0.92%)
Jul 24, 2007 4.978 4.984 4.823 4.859 159,547 -0.14(-2.79%)
Jul 23, 2007 5.070 5.070 4.989 4.998 88,375 -0.08(-1.63%)
Jul 20, 2007 5.120 5.120 5.043 5.081 67,462 -0.06(-1.21%)
Jul 19, 2007 5.117 5.164 5.114 5.144 43,513 +0.05(+1.05%)
Jul 18, 2007 5.117 5.117 5.046 5.090 51,945 -0.04(-0.75%)
Jul 17, 2007 5.173 5.176 5.100 5.129 62,402 -0.03(-0.66%)
Jul 16, 2007 5.188 5.218 5.158 5.163 81,966 -0.06(-1.22%)
Jul 13, 2007 5.176 5.227 5.141 5.227 46,548 +0.08(+1.50%)
Jul 12, 2007 5.141 5.158 5.099 5.150 58,691 +0.03(+0.64%)
Jul 11, 2007 5.188 5.188 5.064 5.117 88,037 -0.06(-1.20%)
Jul 10, 2007 5.268 5.298 5.170 5.179 97,482 -0.11(-2.07%)
Jul 09, 2007 5.390 5.390 5.250 5.289 99,843 -0.06(-1.16%)
Jul 06, 2007 5.402 5.419 5.330 5.351 82,303 -0.07(-1.20%)
Jul 05, 2007 5.354 5.416 5.354 5.416 39,802 +0.06(+1.16%)
Jul 03, 2007 5.233 5.360 5.233 5.354 56,668 +0.11(+2.06%)
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.