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 30, 2010 3.334 3.368 3.210 3.334 212,885 +0.01(+0.18%)
Jul 29, 2010 3.386 3.386 3.304 3.328 64,177 -0.02(-0.67%)
Jul 28, 2010 3.307 3.395 3.307 3.351 106,605 +0.01(+0.30%)
Jul 27, 2010 3.392 3.392 3.310 3.340 92,090 -0.01(-0.27%)
Jul 26, 2010 3.262 3.350 3.262 3.350 78,792 +0.07(+2.22%)
Jul 23, 2010 3.301 3.301 3.216 3.277 72,653 -0.00(-0.09%)
Jul 22, 2010 3.177 3.283 3.177 3.280 74,671 +0.13(+4.14%)
Jul 21, 2010 3.231 3.231 3.146 3.149 77,871 -0.06(-1.89%)
Jul 20, 2010 3.092 3.228 3.092 3.210 51,833 +0.06(+1.83%)
Jul 19, 2010 3.110 3.160 3.095 3.153 161,579 +0.03(+0.97%)
Jul 16, 2010 3.122 3.198 3.107 3.122 57,870 -0.08(-2.38%)
Jul 15, 2010 3.231 3.231 3.140 3.198 29,941 -0.00(-0.09%)
Jul 14, 2010 3.240 3.240 3.183 3.201 61,796 -0.03(-1.03%)
Jul 13, 2010 3.198 3.240 3.195 3.234 57,055 +0.07(+2.11%)
Jul 12, 2010 3.192 3.192 3.143 3.168 56,527 -0.02(-0.76%)
Jul 09, 2010 3.192 3.192 3.119 3.192 67,328 +0.08(+2.43%)
Jul 08, 2010 3.080 3.122 3.074 3.116 102,564 +0.03(+1.08%)
Jul 07, 2010 2.940 3.083 2.940 3.083 104,906 +0.12(+3.99%)
Jul 06, 2010 3.089 3.110 2.962 2.965 103,610 -0.06(-2.10%)
Jul 02, 2010 3.028 3.095 3.025 3.028 132,585 -0.05(-1.67%)
Jul 01, 2010 3.077 3.107 3.028 3.080 126,624 -0.02(-0.68%)
Jun 30, 2010 3.149 3.162 3.083 3.101 53,443 -0.03(-1.06%)
Jun 29, 2010 3.177 3.177 3.110 3.134 35,668 -0.11(-3.27%)
Jun 25, 2010 3.240 3.256 3.122 3.240 65,302 +0.07(+2.34%)
Jun 24, 2010 3.277 3.277 3.162 3.166 61,753 -0.09(-2.74%)
Jun 23, 2010 3.204 3.283 3.195 3.256 84,285 +0.02(+0.47%)
Jun 22, 2010 3.307 3.334 3.225 3.240 59,895 -0.09(-2.82%)
Jun 21, 2010 3.425 3.425 3.334 3.334 66,549 -0.03(-0.86%)
Jun 18, 2010 3.363 3.387 3.334 3.363 64,911 +0.01(+0.45%)
Jun 17, 2010 3.384 3.384 3.342 3.348 22,485 -0.01(-0.36%)
Jun 16, 2010 3.372 3.372 3.336 3.360 75,936 +0.00(+0.04%)
Jun 15, 2010 3.303 3.363 3.297 3.359 86,385 +0.06(+1.78%)
Jun 14, 2010 3.267 3.312 3.267 3.300 60,116 +0.04(+1.19%)
Jun 11, 2010 3.258 3.261 3.165 3.261 22,038 +0.00(+0.09%)
Jun 10, 2010 3.147 3.270 3.147 3.258 110,309 +0.12(+3.82%)
Jun 09, 2010 3.186 3.237 3.135 3.138 115,810 +0.01(+0.38%)
Jun 08, 2010 3.108 3.126 3.006 3.126 90,515 +0.04(+1.36%)
Jun 07, 2010 3.117 3.246 3.078 3.084 81,211 +0.01(+0.19%)
Jun 04, 2010 3.078 3.186 3.075 3.078 99,763 -0.15(-4.73%)
Jun 03, 2010 3.294 3.294 3.189 3.231 49,247 -0.01(-0.37%)
Jun 02, 2010 3.237 3.243 3.162 3.243 65,331 +0.03(+1.03%)
Jun 01, 2010 3.186 3.354 3.149 3.210 128,507 -0.06(-1.83%)
May 28, 2010 3.270 3.302 3.243 3.270 56,153 -0.03(-1.00%)
May 27, 2010 3.189 3.303 3.174 3.303 68,150 +0.19(+6.06%)
May 26, 2010 3.147 3.222 3.114 3.114 1,334 -0.02(-0.67%)
May 25, 2010 3.027 3.135 2.997 3.135 107,139 -0.02(-0.76%)
May 24, 2010 3.144 3.216 3.132 3.159 59,566 -0.05(-1.59%)
May 21, 2010 3.129 3.222 3.039 3.210 125,221 +0.08(+2.59%)
May 20, 2010 3.117 3.189 3.021 3.129 142,799 -0.21(-6.20%)
May 19, 2010 3.414 3.414 3.258 3.336 59,423 -0.05(-1.42%)
May 18, 2010 3.537 3.537 3.372 3.384 54,165 -0.09(-2.51%)
May 17, 2010 3.411 3.528 3.366 3.471 62,842 +0.04(+1.13%)
May 14, 2010 3.432 3.549 3.423 3.432 174,452 -0.09(-2.64%)
May 13, 2010 3.513 3.597 3.513 3.525 51,913 -0.04(-1.09%)
May 12, 2010 3.414 3.564 3.414 3.564 105,451 +0.11(+3.30%)
May 11, 2010 3.447 3.483 3.418 3.450 81,471 +0.01(+0.37%)
May 10, 2010 3.375 3.450 3.339 3.438 138,392 +0.17(+5.31%)
May 07, 2010 3.297 3.348 3.105 3.264 263,223 -0.01(-0.46%)
May 06, 2010 3.531 3.531 2.944 3.279 356,745 -0.27(-7.68%)
May 05, 2010 3.564 3.596 3.492 3.552 254,980 -0.06(-1.79%)
May 04, 2010 3.651 3.651 3.567 3.617 91,630 -0.03(-0.94%)
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.