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 29, 2005 6.136 6.192 6.136 6.189 36,433 +0.05(+0.87%)
Jul 28, 2005 6.092 6.136 6.083 6.136 34,072 +0.09(+1.47%)
Jul 27, 2005 5.982 6.103 5.982 6.047 27,662 +0.02(+0.34%)
Jul 26, 2005 6.020 6.074 6.020 6.026 22,265 +0.03(+0.44%)
Jul 25, 2005 5.943 6.000 5.932 6.000 32,048 +0.01(+0.20%)
Jul 22, 2005 6.074 6.074 5.988 5.988 35,759 -0.06(-0.98%)
Jul 21, 2005 6.053 6.106 6.009 6.047 49,253 +0.02(+0.29%)
Jul 20, 2005 5.991 6.041 5.991 6.029 22,939 +0.04(+0.69%)
Jul 19, 2005 5.973 6.003 5.949 5.988 51,614 +0.01(+0.25%)
Jul 18, 2005 6.003 6.062 5.973 5.973 39,807 +0.01(+0.20%)
Jul 15, 2005 5.934 5.967 5.902 5.961 43,518 -0.01(-0.20%)
Jul 14, 2005 6.059 6.059 5.911 5.973 76,241 -0.07(-1.23%)
Jul 13, 2005 6.077 6.106 6.029 6.047 31,036 -0.07(-1.16%)
Jul 12, 2005 6.077 6.133 6.050 6.118 36,433 -0.00(-0.05%)
Jul 11, 2005 6.106 6.136 6.047 6.121 58,699 +0.03(+0.44%)
Jul 08, 2005 6.092 6.133 6.047 6.095 64,096 +0.01(+0.19%)
Jul 07, 2005 6.121 6.148 6.083 6.083 22,602 -0.04(-0.58%)
Jul 06, 2005 6.077 6.136 6.077 6.118 29,012 +0.06(+0.93%)
Jul 05, 2005 6.047 6.106 6.017 6.062 28,337 +0.04(+0.74%)
Jul 01, 2005 6.003 6.017 5.943 6.017 16,192 +0.05(+0.89%)
Jun 30, 2005 6.032 6.059 5.958 5.964 53,301 +0.02(+0.35%)
Jun 29, 2005 5.929 6.044 5.902 5.943 36,771 +0.04(+0.75%)
Jun 28, 2005 5.905 5.988 5.857 5.899 71,181 -0.03(-0.56%)
Jun 27, 2005 5.893 5.943 5.875 5.932 47,903 +0.06(+1.07%)
Jun 24, 2005 5.929 5.943 5.851 5.869 32,385 -0.01(-0.15%)
Jun 23, 2005 5.940 5.946 5.878 5.878 46,217 -0.04(-0.70%)
Jun 22, 2005 5.846 5.920 5.846 5.920 43,180 +0.06(+1.06%)
Jun 21, 2005 5.929 5.940 5.849 5.857 69,156 -0.08(-1.40%)
Jun 20, 2005 5.854 5.940 5.854 5.940 65,446 +0.01(+0.20%)
Jun 17, 2005 5.929 5.943 5.872 5.929 69,831 +0.05(+0.81%)
Jun 16, 2005 5.905 5.929 5.878 5.881 29,686 -0.01(-0.25%)
Jun 15, 2005 5.899 5.899 5.863 5.896 52,289 +0.03(+0.51%)
Jun 14, 2005 5.899 5.911 5.854 5.866 18,554 -0.01(-0.25%)
Jun 13, 2005 5.834 5.884 5.825 5.881 17,542 +0.01(+0.25%)
Jun 10, 2005 5.860 5.908 5.854 5.866 20,915 -0.02(-0.40%)
Jun 09, 2005 5.843 5.890 5.843 5.890 27,662 +0.05(+0.91%)
Jun 08, 2005 5.745 5.878 5.745 5.837 30,361 +0.08(+1.39%)
Jun 07, 2005 5.777 5.789 5.721 5.757 42,506 +0.02(+0.28%)
Jun 06, 2005 5.721 5.777 5.721 5.740 29,686 -0.01(-0.13%)
Jun 03, 2005 5.724 5.780 5.709 5.748 26,650 +0.02(+0.31%)
Jun 02, 2005 5.736 5.780 5.730 5.730 52,626 -0.01(-0.10%)
Jun 01, 2005 5.777 5.837 5.706 5.736 58,024 -0.01(-0.21%)
May 31, 2005 5.700 5.766 5.695 5.748 49,927 +0.02(+0.31%)
May 27, 2005 5.745 5.780 5.695 5.730 19,566 +0.03(+0.52%)
May 26, 2005 5.674 5.700 5.617 5.700 35,421 +0.09(+1.53%)
May 25, 2005 5.700 5.706 5.606 5.614 48,578 -0.06(-0.99%)
May 24, 2005 5.780 5.780 5.671 5.671 47,229 -0.11(-1.90%)
May 23, 2005 5.721 5.780 5.715 5.780 20,241 +0.03(+0.52%)
May 20, 2005 5.715 5.751 5.665 5.751 19,566 +0.08(+1.36%)
May 19, 2005 5.632 5.677 5.617 5.674 44,192 +0.04(+0.79%)
May 18, 2005 5.605 5.665 5.602 5.629 30,361 -0.00(-0.01%)
May 17, 2005 5.549 5.683 5.549 5.630 33,060 +0.06(+1.10%)
May 16, 2005 5.579 5.602 5.505 5.569 20,241 +0.02(+0.35%)
May 13, 2005 5.537 5.614 5.537 5.549 19,229 +0.04(+0.65%)
May 12, 2005 5.641 5.644 5.514 5.514 53,638 -0.10(-1.74%)
May 11, 2005 5.617 5.691 5.611 5.611 20,915 +0.00(+0.00%)
May 10, 2005 5.766 5.783 5.611 5.611 92,771 -0.14(-2.42%)
May 09, 2005 5.721 5.751 5.662 5.751 33,060 +0.00(+0.05%)
May 06, 2005 5.736 5.780 5.694 5.748 33,060 +0.06(+0.99%)
May 05, 2005 5.647 5.721 5.647 5.691 7,759 +0.00(+0.00%)
May 04, 2005 5.733 5.777 5.644 5.691 50,265 +0.01(+0.26%)
May 03, 2005 5.647 5.677 5.602 5.677 23,277 +0.05(+0.84%)
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.