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 29, 2006 5.855 5.870 5.840 5.855 28,334 +0.01(+0.10%)
Sep 28, 2006 5.882 5.894 5.834 5.849 22,937 -0.02(-0.30%)
Sep 27, 2006 5.840 5.867 5.825 5.867 30,695 +0.04(+0.71%)
Sep 26, 2006 5.855 5.867 5.778 5.825 74,545 -0.03(-0.51%)
Sep 25, 2006 5.737 5.855 5.737 5.855 40,477 +0.11(+1.86%)
Sep 22, 2006 5.707 5.748 5.692 5.748 45,536 -0.00(-0.05%)
Sep 21, 2006 5.825 5.849 5.751 5.751 62,065 -0.06(-1.07%)
Sep 20, 2006 5.737 5.867 5.737 5.814 103,216 +0.04(+0.67%)
Sep 19, 2006 5.751 5.823 5.751 5.775 43,850 +0.02(+0.41%)
Sep 18, 2006 5.811 5.825 5.737 5.751 49,247 -0.07(-1.27%)
Sep 15, 2006 5.834 5.837 5.809 5.825 19,901 +0.01(+0.10%)
Sep 14, 2006 5.781 5.846 5.775 5.820 45,199 +0.04(+0.72%)
Sep 13, 2006 5.689 5.784 5.689 5.778 32,719 +0.05(+0.83%)
Sep 12, 2006 5.722 5.742 5.686 5.731 22,599 +0.03(+0.52%)
Sep 11, 2006 5.763 5.763 5.701 5.701 37,441 -0.01(-0.10%)
Sep 08, 2006 5.662 5.707 5.662 5.707 46,886 +0.03(+0.57%)
Sep 07, 2006 5.668 5.692 5.633 5.674 61,053 -0.01(-0.10%)
Sep 06, 2006 5.677 5.701 5.648 5.680 40,139 +0.01(+0.21%)
Sep 05, 2006 5.651 5.683 5.651 5.668 29,683 -0.00(-0.05%)
Sep 01, 2006 5.671 5.674 5.633 5.671 53,295 +0.04(+0.68%)
Aug 31, 2006 5.603 5.657 5.603 5.633 15,853 +0.03(+0.48%)
Aug 30, 2006 5.591 5.633 5.585 5.606 52,957 -0.01(-0.16%)
Aug 29, 2006 5.550 5.615 5.550 5.615 39,127 +0.06(+1.12%)
Aug 28, 2006 5.562 5.574 5.544 5.553 38,116 +0.01(+0.16%)
Aug 25, 2006 5.529 5.574 5.529 5.544 37,104 +0.01(+0.27%)
Aug 24, 2006 5.514 5.568 5.514 5.529 51,608 -0.03(-0.59%)
Aug 23, 2006 5.559 5.565 5.514 5.562 49,921 +0.00(+0.05%)
Aug 22, 2006 5.538 5.559 5.506 5.559 45,874 +0.04(+0.64%)
Aug 21, 2006 5.488 5.553 5.488 5.523 51,271 +0.01(+0.16%)
Aug 18, 2006 5.505 5.520 5.479 5.514 65,438 +0.04(+0.65%)
Aug 17, 2006 5.490 5.490 5.440 5.479 56,330 +0.00(+0.00%)
Aug 16, 2006 5.473 5.479 5.434 5.479 42,838 +0.04(+0.65%)
Aug 15, 2006 5.410 5.505 5.410 5.443 75,220 +0.03(+0.60%)
Aug 14, 2006 5.375 5.434 5.375 5.410 46,211 -0.00(-0.05%)
Aug 11, 2006 5.443 5.455 5.410 5.413 22,937 -0.06(-1.14%)
Aug 10, 2006 5.428 5.476 5.396 5.476 30,357 +0.04(+0.82%)
Aug 09, 2006 5.485 5.496 5.431 5.431 44,524 -0.07(-1.24%)
Aug 08, 2006 5.508 5.538 5.496 5.499 71,172 -0.04(-0.70%)
Aug 07, 2006 5.499 5.544 5.473 5.538 48,909 +0.02(+0.43%)
Aug 04, 2006 5.410 5.520 5.410 5.514 62,739 +0.10(+1.92%)
Aug 03, 2006 5.393 5.419 5.371 5.410 45,199 +0.00(+0.05%)
Aug 02, 2006 5.372 5.434 5.357 5.407 49,584 +0.04(+0.83%)
Aug 01, 2006 5.324 5.366 5.307 5.363 75,220 +0.03(+0.61%)
Jul 31, 2006 5.342 5.357 5.330 5.330 24,286 +0.00(+0.06%)
Jul 28, 2006 5.354 5.366 5.327 5.327 49,921 +0.02(+0.39%)
Jul 27, 2006 5.301 5.342 5.301 5.307 52,283 -0.02(-0.44%)
Jul 26, 2006 5.313 5.354 5.292 5.330 55,656 +0.01(+0.17%)
Jul 25, 2006 5.313 5.322 5.292 5.322 35,417 +0.00(+0.06%)
Jul 24, 2006 5.253 5.319 5.244 5.319 59,029 +0.06(+1.07%)
Jul 21, 2006 5.307 5.307 5.262 5.262 22,937 -0.05(-0.95%)
Jul 20, 2006 5.289 5.330 5.276 5.313 57,342 +0.03(+0.56%)
Jul 19, 2006 5.221 5.289 5.221 5.283 56,330 +0.09(+1.71%)
Jul 18, 2006 5.164 5.194 5.164 5.194 45,874 +0.04(+0.75%)
Jul 17, 2006 5.188 5.188 5.155 5.155 68,811 -0.03(-0.63%)
Jul 14, 2006 5.212 5.234 5.188 5.188 34,068 -0.08(-1.46%)
Jul 13, 2006 5.265 5.265 5.247 5.265 45,536 +0.01(+0.11%)
Jul 12, 2006 5.265 5.265 5.244 5.259 36,766 -0.01(-0.17%)
Jul 11, 2006 5.265 5.298 5.241 5.268 86,688 +0.02(+0.45%)
Jul 10, 2006 5.233 5.265 5.233 5.244 52,620 +0.03(+0.51%)
Jul 07, 2006 5.173 5.256 5.173 5.218 41,151 +0.00(+0.00%)
Jul 06, 2006 5.188 5.233 5.147 5.218 90,736 +0.01(+0.23%)
Jul 05, 2006 5.188 5.215 5.158 5.206 55,656 +0.01(+0.11%)
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.