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 )

11.72 +0.07 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 30, 2011 4.074 4.123 4.018 4.123 67,405 +0.18(+4.48%)
Nov 29, 2011 3.939 3.976 3.914 3.946 49,049 -0.00(-0.09%)
Nov 28, 2011 3.994 4.008 3.935 3.949 46,285 +0.02(+0.53%)
Nov 25, 2011 3.862 3.956 3.862 3.928 35,836 +0.07(+1.71%)
Nov 23, 2011 3.894 3.932 3.854 3.862 152,931 -0.13(-3.22%)
Nov 22, 2011 3.987 4.036 3.977 3.991 45,135 -0.03(-0.81%)
Nov 21, 2011 4.071 4.088 4.001 4.023 28,603 -0.08(-1.83%)
Nov 18, 2011 4.119 4.119 4.050 4.098 56,596 +0.03(+0.72%)
Nov 17, 2011 4.140 4.140 4.055 4.069 41,974 -0.07(-1.72%)
Nov 16, 2011 4.171 4.171 4.123 4.140 38,087 -0.05(-1.16%)
Nov 15, 2011 4.143 4.189 4.123 4.189 35,715 +0.06(+1.34%)
Nov 14, 2011 4.279 4.279 4.105 4.133 111,411 -0.14(-3.25%)
Nov 11, 2011 4.286 4.286 4.216 4.272 16,019 +0.04(+0.90%)
Nov 10, 2011 4.275 4.289 4.168 4.234 30,568 +0.03(+0.83%)
Nov 09, 2011 4.320 4.320 4.195 4.199 38,727 -0.17(-3.97%)
Nov 08, 2011 4.324 4.390 4.254 4.372 81,972 +0.06(+1.45%)
Nov 07, 2011 4.303 4.341 4.273 4.310 38,928 +0.00(+0.08%)
Nov 04, 2011 4.327 4.327 4.251 4.306 24,883 -0.03(-0.80%)
Nov 03, 2011 4.383 4.383 4.266 4.341 78,358 +0.05(+1.12%)
Nov 02, 2011 4.386 4.386 4.263 4.293 19,376 -0.01(-0.23%)
Nov 01, 2011 4.261 4.320 4.234 4.303 125,970 -0.02(-0.40%)
Oct 31, 2011 4.442 4.442 4.289 4.320 137,096 +0.00(+0.08%)
Oct 28, 2011 4.248 4.317 4.248 4.317 39,352 +0.02(+0.48%)
Oct 27, 2011 4.275 4.310 4.202 4.296 107,550 +0.19(+4.56%)
Oct 26, 2011 4.071 4.112 4.043 4.109 23,485 +0.07(+1.63%)
Oct 25, 2011 4.077 4.077 4.029 4.043 44,078 -0.02(-0.60%)
Oct 24, 2011 3.998 4.116 3.998 4.067 60,446 +0.08(+2.09%)
Oct 21, 2011 3.918 4.012 3.918 3.984 25,845 +0.08(+1.95%)
Oct 20, 2011 3.918 3.918 3.841 3.907 29,796 +0.00(+0.00%)
Oct 19, 2011 3.894 3.925 3.852 3.907 69,578 +0.02(+0.63%)
Oct 18, 2011 3.786 3.883 3.678 3.883 52,628 +0.13(+3.42%)
Oct 17, 2011 3.869 3.869 3.748 3.755 26,903 -0.11(-2.87%)
Oct 14, 2011 3.928 3.928 3.776 3.866 68,549 +0.03(+0.70%)
Oct 13, 2011 3.845 3.862 3.783 3.839 36,574 -0.01(-0.34%)
Oct 12, 2011 3.807 3.894 3.793 3.852 46,196 +0.07(+1.83%)
Oct 11, 2011 3.758 3.819 3.724 3.783 75,255 -0.02(-0.55%)
Oct 10, 2011 3.727 3.843 3.727 3.803 74,295 +0.08(+2.05%)
Oct 07, 2011 3.838 3.847 3.713 3.727 89,721 -0.10(-2.72%)
Oct 06, 2011 3.748 3.831 3.687 3.831 46,715 +0.09(+2.32%)
Oct 05, 2011 3.682 3.762 3.640 3.744 64,642 +0.05(+1.41%)
Oct 04, 2011 3.602 3.692 3.467 3.692 65,708 +0.01(+0.28%)
Oct 03, 2011 3.869 3.907 3.644 3.682 113,760 -0.26(-6.60%)
Sep 30, 2011 4.095 4.095 3.914 3.942 63,647 -0.01(-0.26%)
Sep 29, 2011 3.991 3.992 3.918 3.953 29,600 +0.05(+1.24%)
Sep 28, 2011 3.987 4.036 3.904 3.904 54,198 -0.08(-2.09%)
Sep 27, 2011 4.098 4.126 3.984 3.987 63,097 +0.01(+0.26%)
Sep 26, 2011 3.956 3.994 3.848 3.977 84,753 +0.00(+0.09%)
Sep 23, 2011 4.001 4.001 3.946 3.973 43,311 +0.01(+0.22%)
Sep 22, 2011 4.095 4.118 3.932 3.965 53,559 -0.15(-3.75%)
Sep 21, 2011 4.293 4.293 4.119 4.119 35,041 -0.19(-4.51%)
Sep 20, 2011 4.449 4.449 4.279 4.313 40,600 +0.02(+0.57%)
Sep 19, 2011 4.306 4.306 4.231 4.289 37,671 -0.02(-0.48%)
Sep 16, 2011 4.344 4.344 4.276 4.310 30,728 +0.01(+0.24%)
Sep 15, 2011 4.276 4.303 4.255 4.299 37,498 +0.03(+0.64%)
Sep 14, 2011 4.221 4.279 4.180 4.272 42,070 +0.06(+1.46%)
Sep 13, 2011 4.166 4.221 4.166 4.211 75,166 +0.04(+1.06%)
Sep 12, 2011 4.115 4.180 4.115 4.166 34,946 -0.04(-0.97%)
Sep 09, 2011 4.224 4.272 4.175 4.207 59,158 -0.08(-1.81%)
Sep 08, 2011 4.258 4.316 4.258 4.285 21,472 -0.02(-0.49%)
Sep 07, 2011 4.241 4.306 4.221 4.306 23,950 +0.11(+2.68%)
Sep 06, 2011 4.132 4.207 4.074 4.194 73,503 -0.02(-0.57%)
Sep 02, 2011 4.228 4.293 4.180 4.218 117,380 -0.06(-1.36%)
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.