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 (%)
Jul 31, 2003 4.862 4.862 4.797 4.832 52,620 -0.01(-0.31%)
Jul 30, 2003 4.773 4.847 4.758 4.847 46,211 +0.09(+1.87%)
Jul 29, 2003 4.749 4.758 4.729 4.758 39,802 -0.01(-0.12%)
Jul 28, 2003 4.758 4.764 4.743 4.764 53,295 -0.02(-0.37%)
Jul 25, 2003 4.746 4.785 4.714 4.782 60,378 +0.05(+1.13%)
Jul 24, 2003 4.758 4.773 4.714 4.729 29,345 -0.02(-0.37%)
Jul 23, 2003 4.764 4.773 4.743 4.746 26,984 -0.02(-0.37%)
Jul 22, 2003 4.803 4.806 4.764 4.764 25,635 -0.04(-0.80%)
Jul 21, 2003 4.788 4.809 4.788 4.803 22,262 +0.03(+0.62%)
Jul 18, 2003 4.818 4.826 4.761 4.773 32,381 -0.03(-0.62%)
Jul 17, 2003 4.847 4.847 4.773 4.803 44,187 -0.04(-0.92%)
Jul 16, 2003 4.803 4.847 4.791 4.847 46,548 +0.01(+0.31%)
Jul 15, 2003 4.886 4.886 4.832 4.832 30,695 -0.05(-0.97%)
Jul 14, 2003 4.826 4.880 4.823 4.880 42,501 +0.04(+0.86%)
Jul 11, 2003 4.874 4.874 4.838 4.838 23,274 -0.05(-1.09%)
Jul 10, 2003 4.892 4.892 4.832 4.892 25,635 -0.01(-0.24%)
Jul 09, 2003 4.862 4.951 4.862 4.904 40,139 +0.04(+0.85%)
Jul 08, 2003 4.883 4.883 4.812 4.862 62,402 -0.04(-0.79%)
Jul 07, 2003 4.788 4.906 4.788 4.901 39,802 +0.12(+2.61%)
Jul 03, 2003 4.788 4.788 4.749 4.776 14,841 -0.01(-0.25%)
Jul 02, 2003 4.773 4.785 4.773 4.788 33,731 +0.03(+0.62%)
Jul 01, 2003 4.684 4.758 4.684 4.758 52,283 +0.02(+0.44%)
Jun 30, 2003 4.684 4.737 4.684 4.737 56,330 +0.04(+0.76%)
Jun 27, 2003 4.669 4.702 4.663 4.702 41,151 +0.05(+1.02%)
Jun 26, 2003 4.640 4.657 4.628 4.654 95,796 -0.01(-0.19%)
Jun 25, 2003 4.681 4.684 4.654 4.663 81,629 -0.03(-0.69%)
Jun 24, 2003 4.743 4.743 4.696 4.696 31,032 -0.04(-0.81%)
Jun 23, 2003 4.773 4.773 4.732 4.735 24,286 -0.04(-0.87%)
Jun 20, 2003 4.803 4.818 4.776 4.776 36,766 +0.01(+0.12%)
Jun 19, 2003 4.714 4.847 4.714 4.770 118,395 +0.07(+1.39%)
Jun 18, 2003 4.776 4.788 4.705 4.705 92,423 -0.07(-1.37%)
Jun 17, 2003 4.803 4.832 4.770 4.770 53,632 -0.03(-0.68%)
Jun 16, 2003 4.758 4.847 4.758 4.803 83,652 +0.07(+1.44%)
Jun 13, 2003 4.803 4.803 4.732 4.735 49,247 -0.07(-1.36%)
Jun 12, 2003 4.782 4.818 4.746 4.800 51,945 +0.00(+0.00%)
Jun 11, 2003 4.785 4.803 4.746 4.800 47,560 +0.00(+0.06%)
Jun 10, 2003 4.737 4.803 4.735 4.797 43,850 +0.04(+0.81%)
Jun 09, 2003 4.758 4.764 4.737 4.758 33,731 -0.01(-0.12%)
Jun 06, 2003 4.702 4.767 4.672 4.764 70,160 +0.06(+1.20%)
Jun 05, 2003 4.699 4.729 4.696 4.708 17,877 +0.01(+0.19%)
Jun 04, 2003 4.660 4.711 4.654 4.699 30,695 +0.03(+0.64%)
Jun 03, 2003 4.654 4.681 4.654 4.669 15,516 +0.00(+0.00%)
Jun 02, 2003 4.631 4.675 4.631 4.669 35,080 +0.05(+1.09%)
May 30, 2003 4.592 4.619 4.557 4.619 49,247 +0.04(+0.97%)
May 29, 2003 4.652 4.652 4.571 4.574 52,283 -0.08(-1.66%)
May 28, 2003 4.654 4.657 4.625 4.652 71,509 +0.01(+0.32%)
May 27, 2003 4.649 4.649 4.571 4.637 83,990 +0.00(+0.00%)
May 23, 2003 4.616 4.640 4.595 4.637 36,766 +0.03(+0.64%)
May 22, 2003 4.589 4.607 4.545 4.607 83,652 +0.02(+0.45%)
May 21, 2003 4.604 4.619 4.586 4.586 54,644 +0.00(+0.00%)
May 20, 2003 4.616 4.616 4.577 4.586 60,378 -0.02(-0.51%)
May 19, 2003 4.566 4.631 4.566 4.610 40,139 +0.04(+0.97%)
May 16, 2003 4.571 4.595 4.548 4.566 28,671 +0.00(+0.07%)
May 15, 2003 4.574 4.583 4.542 4.563 52,620 -0.01(-0.26%)
May 14, 2003 4.551 4.583 4.539 4.574 52,957 +0.01(+0.26%)
May 13, 2003 4.566 4.566 4.506 4.563 54,644 +0.01(+0.26%)
May 12, 2003 4.580 4.592 4.539 4.551 62,402 +0.00(+0.00%)
May 09, 2003 4.566 4.592 4.521 4.551 61,727 +0.01(+0.26%)
May 08, 2003 4.530 4.566 4.524 4.539 66,450 -0.02(-0.46%)
May 07, 2003 4.551 4.580 4.530 4.560 77,918 +0.03(+0.65%)
May 06, 2003 4.462 4.530 4.462 4.530 53,632 +0.06(+1.39%)
May 05, 2003 4.521 4.551 4.465 4.468 43,175 -0.04(-0.86%)
May 02, 2003 4.515 4.518 4.497 4.506 52,957 -0.01(-0.20%)
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.