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 (%)
Dec 31, 2009 2.863 2.869 2.869 2.869 98,169 -0.02(-0.62%)
Dec 30, 2009 2.920 2.920 2.819 2.887 72,635 -0.02(-0.77%)
Dec 29, 2009 2.929 2.932 2.908 2.910 39,230 -0.01(-0.45%)
Dec 28, 2009 2.902 2.958 2.887 2.923 76,487 -0.01(-0.30%)
Dec 24, 2009 2.866 2.932 2.866 2.932 24,022 +0.05(+1.64%)
Dec 23, 2009 2.792 2.896 2.792 2.884 82,502 +0.05(+1.78%)
Dec 22, 2009 2.807 2.834 2.760 2.834 97,754 +0.03(+0.95%)
Dec 21, 2009 2.766 2.846 2.766 2.807 77,560 -0.02(-0.68%)
Dec 18, 2009 2.772 2.841 2.772 2.826 92,589 +0.03(+1.01%)
Dec 17, 2009 2.769 2.811 2.769 2.798 16,476 -0.01(-0.53%)
Dec 16, 2009 2.786 2.840 2.786 2.813 56,975 +0.01(+0.42%)
Dec 15, 2009 2.816 2.822 2.757 2.801 60,794 -0.03(-1.07%)
Dec 14, 2009 2.801 2.831 2.796 2.831 125,450 +0.05(+1.73%)
Dec 11, 2009 2.769 2.795 2.626 2.783 111,727 +0.02(+0.61%)
Dec 10, 2009 2.769 2.789 2.742 2.766 64,434 +0.00(+0.03%)
Dec 09, 2009 2.804 2.804 2.766 2.766 29,818 -0.02(-0.64%)
Dec 08, 2009 2.766 2.792 2.742 2.783 65,857 -0.00(-0.11%)
Dec 07, 2009 2.778 2.807 2.778 2.786 63,192 -0.02(-0.60%)
Dec 04, 2009 2.742 2.813 2.742 2.803 84,398 +0.08(+2.79%)
Dec 03, 2009 2.739 2.783 2.727 2.727 90,288 -0.04(-1.29%)
Dec 02, 2009 2.715 2.766 2.715 2.763 41,872 +0.03(+1.08%)
Dec 01, 2009 2.721 2.736 2.689 2.733 53,692 +0.04(+1.65%)
Nov 30, 2009 2.609 2.689 2.609 2.689 60,183 +0.06(+2.37%)
Nov 27, 2009 2.609 2.626 2.609 2.626 1,012 -0.04(-1.56%)
Nov 25, 2009 2.733 2.733 2.668 2.668 41,325 -0.03(-1.21%)
Nov 24, 2009 2.668 2.715 2.668 2.700 81,557 -0.01(-0.44%)
Nov 23, 2009 2.730 2.745 2.653 2.712 43,973 +0.02(+0.77%)
Nov 20, 2009 2.709 2.715 2.632 2.692 84,597 -0.02(-0.66%)
Nov 19, 2009 2.689 2.736 2.686 2.709 46,382 -0.02(-0.87%)
Nov 18, 2009 2.730 2.754 2.724 2.733 38,016 +0.01(+0.33%)
Nov 17, 2009 2.789 2.789 2.724 2.724 30,169 -0.04(-1.39%)
Nov 16, 2009 2.763 2.784 2.755 2.763 30,874 +0.04(+1.30%)
Nov 13, 2009 2.656 2.727 2.623 2.727 252,139 +0.07(+2.68%)
Nov 12, 2009 2.620 2.703 2.620 2.656 375,886 +0.00(+0.11%)
Nov 11, 2009 2.594 2.659 2.594 2.653 65,790 +0.05(+1.84%)
Nov 10, 2009 2.606 2.653 2.605 2.605 40,940 -0.04(-1.37%)
Nov 09, 2009 2.546 2.657 2.546 2.641 25,068 +0.10(+4.09%)
Nov 06, 2009 2.549 2.586 2.534 2.537 53,648 -0.02(-0.81%)
Nov 05, 2009 2.540 2.582 2.523 2.558 71,113 +0.02(+0.70%)
Nov 04, 2009 2.552 2.600 2.540 2.540 62,170 -0.03(-1.35%)
Nov 03, 2009 2.537 2.582 2.517 2.575 90,393 +0.03(+1.01%)
Nov 02, 2009 2.573 2.591 2.487 2.549 69,629 +0.03(+1.30%)
Oct 30, 2009 2.623 2.623 2.496 2.517 93,979 -0.09(-3.41%)
Oct 29, 2009 2.564 2.612 2.564 2.606 162,677 +0.09(+3.66%)
Oct 28, 2009 2.623 2.641 2.514 2.514 111,663 -0.14(-5.36%)
Oct 27, 2009 2.647 2.683 2.635 2.656 92,039 -0.01(-0.33%)
Oct 26, 2009 2.709 2.745 2.650 2.665 80,141 -0.04(-1.43%)
Oct 23, 2009 2.695 2.706 2.671 2.703 91,226 +0.00(+0.00%)
Oct 22, 2009 2.668 2.709 2.623 2.703 66,677 +0.04(+1.33%)
Oct 21, 2009 2.647 2.703 2.647 2.668 83,841 -0.01(-0.33%)
Oct 20, 2009 2.661 2.709 2.629 2.677 132,278 -0.04(-1.63%)
Oct 19, 2009 2.674 2.724 2.668 2.721 137,217 +0.02(+0.66%)
Oct 16, 2009 2.745 2.745 2.668 2.703 44,955 -0.05(-1.83%)
Oct 15, 2009 2.695 2.754 2.695 2.754 58,354 +0.00(+0.00%)
Oct 14, 2009 2.656 2.754 2.656 2.754 121,213 +0.09(+3.20%)
Oct 13, 2009 2.668 2.682 2.641 2.668 29,126 -0.02(-0.75%)
Oct 12, 2009 2.706 2.730 2.686 2.689 84,499 -0.01(-0.55%)
Oct 09, 2009 2.659 2.703 2.659 2.703 52,441 +0.02(+0.66%)
Oct 08, 2009 2.653 2.697 2.653 2.686 53,166 +0.06(+2.37%)
Oct 07, 2009 2.626 2.652 2.614 2.623 59,508 -0.04(-1.56%)
Oct 06, 2009 2.653 2.697 2.632 2.665 39,453 +0.02(+0.78%)
Oct 05, 2009 2.591 2.659 2.591 2.644 50,106 +0.06(+2.18%)
Oct 02, 2009 2.573 2.647 2.555 2.588 91,806 -0.03(-1.24%)
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.