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 (%)
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%)
May 01, 2003 4.491 4.518 4.491 4.515 69,148 +0.04(+0.86%)
Apr 30, 2003 4.447 4.477 4.444 4.477 57,342 +0.01(+0.33%)
Apr 29, 2003 4.435 4.471 4.435 4.462 15,516 +0.02(+0.47%)
Apr 28, 2003 4.459 4.459 4.435 4.441 18,889 -0.00(-0.07%)
Apr 25, 2003 4.453 4.453 4.423 4.444 50,259 -0.01(-0.13%)
Apr 24, 2003 4.444 4.453 4.414 4.450 26,647 +0.01(+0.27%)
Apr 23, 2003 4.423 4.441 4.394 4.438 23,949 +0.02(+0.47%)
Apr 22, 2003 4.373 4.426 4.367 4.417 24,623 +0.03(+0.68%)
Apr 21, 2003 4.417 4.417 4.343 4.388 59,029 -0.03(-0.67%)
Apr 17, 2003 4.417 4.432 4.391 4.417 33,393 +0.01(+0.27%)
Apr 16, 2003 4.417 4.441 4.376 4.405 77,244 -0.03(-0.73%)
Apr 15, 2003 4.388 4.441 4.388 4.438 41,826 +0.07(+1.49%)
Apr 14, 2003 4.432 4.456 4.358 4.373 68,136 -0.07(-1.54%)
Apr 11, 2003 4.382 4.444 4.382 4.441 34,068 +0.04(+0.88%)
Apr 10, 2003 4.411 4.411 4.385 4.402 34,068 -0.01(-0.20%)
Apr 09, 2003 4.364 4.411 4.364 4.411 38,453 +0.05(+1.22%)
Apr 08, 2003 4.373 4.388 4.358 4.358 24,960 -0.04(-0.88%)
Apr 07, 2003 4.417 4.441 4.373 4.397 24,960 -0.01(-0.13%)
Apr 04, 2003 4.382 4.402 4.379 4.402 21,587 +0.04(+0.95%)
Apr 03, 2003 4.370 4.388 4.349 4.361 18,889 +0.02(+0.41%)
Apr 02, 2003 4.385 4.429 4.343 4.343 46,211 -0.03(-0.61%)
Apr 01, 2003 4.361 4.385 4.340 4.370 33,731 +0.00(+0.07%)
Mar 31, 2003 4.331 4.447 4.328 4.367 139,646 +0.05(+1.24%)
Mar 28, 2003 4.299 4.314 4.299 4.314 57,680 +0.01(+0.28%)
Mar 27, 2003 4.299 4.308 4.299 4.302 34,742 -0.01(-0.27%)
Mar 26, 2003 4.314 4.325 4.278 4.314 38,116 -0.01(-0.34%)
Mar 25, 2003 4.284 4.331 4.257 4.328 55,656 +0.03(+0.62%)
Mar 24, 2003 4.299 4.334 4.299 4.302 38,116 +0.00(+0.07%)
Mar 21, 2003 4.296 4.311 4.296 4.299 36,092 +0.01(+0.21%)
Mar 20, 2003 4.299 4.314 4.269 4.290 42,163 +0.02(+0.49%)
Mar 19, 2003 4.254 4.308 4.239 4.269 29,683 +0.00(+0.00%)
Mar 18, 2003 4.210 4.269 4.210 4.269 59,703 +0.04(+0.98%)
Mar 17, 2003 4.231 4.299 4.180 4.228 77,244 -0.00(-0.07%)
Mar 14, 2003 4.269 4.281 4.225 4.231 34,742 -0.04(-0.90%)
Mar 13, 2003 4.225 4.281 4.225 4.269 28,671 +0.04(+1.05%)
Mar 12, 2003 4.225 4.269 4.195 4.225 115,697 +0.00(+0.00%)
Mar 11, 2003 4.225 4.225 4.174 4.225 39,127 -0.03(-0.70%)
Mar 10, 2003 4.225 4.260 4.210 4.254 27,996 +0.03(+0.77%)
Mar 07, 2003 4.210 4.254 4.180 4.222 58,017 +0.03(+0.71%)
Mar 06, 2003 4.210 4.210 4.192 4.192 21,587 -0.02(-0.42%)
Mar 05, 2003 4.207 4.210 4.204 4.210 20,238 +0.01(+0.14%)
Mar 04, 2003 4.239 4.242 4.180 4.204 41,489 -0.01(-0.14%)
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.