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 )

11.14 +0.12 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 4.595 4.640 4.483 4.521 62,065 -0.06(-1.23%)
Mar 28, 2008 4.654 4.669 4.577 4.577 44,862 -0.09(-1.97%)
Mar 27, 2008 4.595 4.684 4.595 4.669 80,111 +0.07(+1.61%)
Mar 26, 2008 4.560 4.595 4.506 4.595 90,061 +0.01(+0.26%)
Mar 25, 2008 4.580 4.583 4.506 4.583 57,865 +0.01(+0.26%)
Mar 24, 2008 4.491 4.574 4.491 4.571 62,685 +0.12(+2.80%)
Mar 21, 2008 4.453 4.453 4.352 4.447 76,569 +0.00(+0.00%)
Mar 20, 2008 4.453 4.453 4.352 4.447 76,569 +0.00(+0.07%)
Mar 19, 2008 4.388 4.485 4.385 4.444 89,400 +0.04(+0.94%)
Mar 18, 2008 4.337 4.477 4.314 4.402 92,760 +0.08(+1.92%)
Mar 17, 2008 4.417 4.417 4.242 4.319 40,477 -0.10(-2.35%)
Mar 14, 2008 4.477 4.477 4.263 4.423 133,574 -0.00(-0.07%)
Mar 13, 2008 4.150 4.447 4.124 4.426 186,869 +0.04(+0.81%)
Mar 12, 2008 4.509 4.521 4.361 4.391 109,963 -0.18(-3.89%)
Mar 11, 2008 4.260 4.577 4.260 4.568 157,631 +0.37(+8.83%)
Mar 10, 2008 4.171 4.515 4.171 4.198 176,075 +0.04(+0.85%)
Mar 07, 2008 4.041 4.181 4.017 4.162 81,966 +0.12(+3.01%)
Mar 06, 2008 4.168 4.168 3.990 4.041 47,223 -0.11(-2.57%)
Mar 05, 2008 4.195 4.281 4.142 4.148 51,608 -0.01(-0.21%)
Mar 04, 2008 3.919 4.195 3.919 4.156 105,240 -0.02(-0.57%)
Mar 03, 2008 4.091 4.189 4.067 4.180 97,482 +0.11(+2.77%)
Feb 29, 2008 4.180 4.180 3.996 4.067 129,864 -0.13(-3.18%)
Feb 28, 2008 4.254 4.260 4.177 4.201 32,901 -0.06(-1.32%)
Feb 27, 2008 4.242 4.311 4.240 4.257 108,951 +0.01(+0.35%)
Feb 26, 2008 4.088 4.465 4.088 4.242 189,568 +0.17(+4.15%)
Feb 25, 2008 3.943 4.085 3.913 4.073 116,709 +0.17(+4.49%)
Feb 22, 2008 3.928 3.949 3.854 3.898 100,518 -0.06(-1.50%)
Feb 21, 2008 3.943 3.987 3.943 3.958 60,041 +0.07(+1.75%)
Feb 20, 2008 3.890 3.913 3.854 3.890 135,261 +0.00(+0.08%)
Feb 19, 2008 3.943 3.973 3.884 3.887 125,513 -0.05(-1.21%)
Feb 18, 2008 3.910 3.934 3.827 3.934 0 +0.00(+0.00%)
Feb 15, 2008 3.910 3.934 3.827 3.934 138,297 -0.01(-0.30%)
Feb 14, 2008 4.121 4.121 3.946 3.946 75,894 -0.17(-4.24%)
Feb 13, 2008 4.165 4.165 4.094 4.121 89,387 -0.05(-1.14%)
Feb 12, 2008 4.156 4.251 4.150 4.168 91,748 +0.02(+0.57%)
Feb 11, 2008 4.254 4.254 4.124 4.145 110,637 -0.09(-2.24%)
Feb 08, 2008 4.367 4.444 4.189 4.239 120,082 -0.16(-3.64%)
Feb 07, 2008 4.349 4.450 4.222 4.400 142,560 +0.00(+0.00%)
Feb 06, 2008 4.411 4.477 4.308 4.400 164,607 +0.02(+0.54%)
Feb 05, 2008 4.429 4.518 4.346 4.376 240,397 -0.04(-0.94%)
Feb 04, 2008 4.447 4.521 4.370 4.417 211,156 +0.02(+0.47%)
Feb 01, 2008 4.177 4.417 4.177 4.397 137,959 +0.17(+4.14%)
Jan 31, 2008 4.139 4.222 4.121 4.222 117,383 +0.07(+1.71%)
Jan 30, 2008 4.145 4.269 4.139 4.150 136,273 -0.04(-1.06%)
Jan 29, 2008 4.142 4.210 4.142 4.195 118,625 +0.05(+1.22%)
Jan 28, 2008 4.008 4.145 3.993 4.145 111,730 +0.15(+3.71%)
Jan 25, 2008 4.106 4.106 3.976 3.996 157,986 -0.09(-2.11%)
Jan 24, 2008 4.014 4.082 3.949 4.082 187,881 +0.10(+2.46%)
Jan 23, 2008 3.587 4.062 3.587 3.984 203,016 +0.35(+9.71%)
Jan 22, 2008 3.569 3.721 3.569 3.632 180,123 -0.05(-1.29%)
Jan 21, 2008 3.721 3.756 3.646 3.679 0 +0.00(+0.00%)
Jan 18, 2008 3.721 3.756 3.646 3.679 145,380 -0.05(-1.27%)
Jan 17, 2008 3.744 3.765 3.685 3.727 107,939 -0.05(-1.33%)
Jan 16, 2008 3.706 3.789 3.706 3.777 89,387 +0.03(+0.79%)
Jan 15, 2008 3.765 3.766 3.632 3.747 142,014 -0.02(-0.55%)
Jan 14, 2008 3.824 3.830 3.741 3.768 167,643 -0.06(-1.55%)
Jan 11, 2008 3.762 3.842 3.694 3.827 97,995 -0.01(-0.39%)
Jan 10, 2008 3.561 3.881 3.561 3.842 228,696 +0.09(+2.45%)
Jan 09, 2008 3.706 3.780 3.611 3.750 286,602 +0.04(+1.12%)
Jan 08, 2008 3.789 3.869 3.706 3.709 354,175 -0.05(-1.26%)
Jan 07, 2008 3.839 3.860 3.744 3.756 290,761 -0.07(-1.93%)
Jan 04, 2008 3.916 3.916 3.827 3.830 235,779 -0.12(-3.00%)
Jan 03, 2008 4.002 4.050 3.949 3.949 231,732 -0.05(-1.33%)
Jan 02, 2008 3.898 4.106 3.898 4.002 177,762 +0.09(+2.35%)
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.