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 )

11.66 +0.02 (+0.13%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 14, 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 (%)
Nov 30, 2004 5.485 5.496 5.443 5.455 31,369 +0.00(+0.05%)
Nov 29, 2004 5.446 5.493 5.443 5.452 22,937 +0.01(+0.16%)
Nov 26, 2004 5.455 5.467 5.443 5.443 14,167 +0.02(+0.33%)
Nov 24, 2004 5.387 5.455 5.384 5.425 33,731 +0.04(+0.72%)
Nov 23, 2004 5.366 5.431 5.348 5.387 42,163 +0.01(+0.28%)
Nov 22, 2004 5.410 5.428 5.372 5.372 19,226 -0.07(-1.20%)
Nov 19, 2004 5.437 5.470 5.378 5.437 59,029 +0.00(+0.00%)
Nov 18, 2004 5.437 5.455 5.410 5.437 37,104 +0.03(+0.49%)
Nov 17, 2004 5.470 5.496 5.410 5.410 47,223 -0.04(-0.65%)
Nov 16, 2004 5.482 5.488 5.440 5.446 32,381 -0.03(-0.49%)
Nov 15, 2004 5.440 5.544 5.440 5.473 53,295 -0.02(-0.32%)
Nov 12, 2004 5.339 5.490 5.339 5.490 59,029 +0.10(+1.93%)
Nov 11, 2004 5.354 5.405 5.324 5.387 53,632 +0.06(+1.17%)
Nov 10, 2004 5.313 5.339 5.256 5.324 33,731 +0.06(+1.18%)
Nov 09, 2004 5.256 5.295 5.236 5.262 45,874 +0.01(+0.23%)
Nov 08, 2004 5.336 5.336 5.203 5.250 47,223 -0.09(-1.72%)
Nov 05, 2004 5.485 5.488 5.342 5.342 70,497 -0.17(-3.12%)
Nov 04, 2004 5.482 5.514 5.470 5.514 35,754 +0.06(+1.03%)
Nov 03, 2004 5.502 5.502 5.455 5.458 11,131 -0.03(-0.49%)
Nov 02, 2004 5.482 5.488 5.458 5.485 30,695 +0.02(+0.33%)
Nov 01, 2004 5.476 5.479 5.425 5.467 26,310 +0.04(+0.66%)
Oct 29, 2004 5.402 5.455 5.402 5.431 46,211 +0.03(+0.49%)
Oct 28, 2004 5.467 5.467 5.396 5.405 33,056 -0.03(-0.60%)
Oct 27, 2004 5.422 5.437 5.369 5.437 92,760 +0.04(+0.82%)
Oct 26, 2004 5.440 5.440 5.393 5.393 26,310 -0.00(-0.06%)
Oct 25, 2004 5.455 5.455 5.351 5.396 35,417 -0.01(-0.27%)
Oct 22, 2004 5.443 5.443 5.399 5.410 19,226 -0.00(-0.05%)
Oct 21, 2004 5.413 5.413 5.369 5.413 40,477 +0.03(+0.55%)
Oct 20, 2004 5.419 5.419 5.351 5.384 33,056 -0.04(-0.76%)
Oct 19, 2004 5.396 5.425 5.396 5.425 38,116 +0.00(+0.00%)
Oct 18, 2004 5.375 5.425 5.369 5.425 37,441 +0.04(+0.72%)
Oct 15, 2004 5.366 5.422 5.366 5.387 22,599 -0.01(-0.16%)
Oct 14, 2004 5.354 5.396 5.354 5.396 36,429 +0.02(+0.39%)
Oct 13, 2004 5.425 5.425 5.369 5.375 60,378 -0.05(-0.93%)
Oct 12, 2004 5.407 5.425 5.405 5.425 24,623 +0.00(+0.00%)
Oct 11, 2004 5.399 5.440 5.399 5.425 18,214 -0.00(-0.05%)
Oct 08, 2004 5.455 5.485 5.425 5.428 19,563 +0.00(+0.05%)
Oct 07, 2004 5.431 5.452 5.425 5.425 21,587 -0.03(-0.54%)
Oct 06, 2004 5.443 5.455 5.434 5.455 20,913 +0.01(+0.22%)
Oct 05, 2004 5.440 5.479 5.440 5.443 14,504 +0.00(+0.00%)
Oct 04, 2004 5.446 5.467 5.440 5.443 11,468 -0.00(-0.05%)
Oct 01, 2004 5.378 5.479 5.372 5.446 64,763 +0.11(+2.00%)
Sep 30, 2004 5.307 5.339 5.307 5.339 25,635 +0.04(+0.73%)
Sep 29, 2004 5.330 5.333 5.292 5.301 20,575 +0.01(+0.11%)
Sep 28, 2004 5.319 5.322 5.277 5.295 17,202 -0.00(-0.06%)
Sep 27, 2004 5.280 5.330 5.262 5.298 34,405 -0.01(-0.22%)
Sep 24, 2004 5.322 5.324 5.295 5.310 12,480 +0.00(+0.00%)
Sep 23, 2004 5.295 5.310 5.262 5.310 23,949 +0.04(+0.84%)
Sep 22, 2004 5.265 5.319 5.247 5.265 35,754 +0.01(+0.17%)
Sep 21, 2004 5.280 5.280 5.239 5.256 47,898 +0.00(+0.00%)
Sep 20, 2004 5.319 5.345 5.256 5.256 67,124 -0.11(-1.99%)
Sep 17, 2004 5.366 5.378 5.351 5.363 18,889 -0.01(-0.11%)
Sep 16, 2004 5.342 5.410 5.342 5.369 36,429 +0.03(+0.50%)
Sep 15, 2004 5.357 5.357 5.330 5.342 29,345 -0.04(-0.83%)
Sep 14, 2004 5.437 5.440 5.372 5.387 59,366 -0.08(-1.41%)
Sep 13, 2004 5.461 5.496 5.461 5.464 21,587 +0.00(+0.00%)
Sep 10, 2004 5.464 5.505 5.443 5.464 43,175 -0.04(-0.75%)
Sep 09, 2004 5.544 5.544 5.499 5.505 32,381 -0.07(-1.22%)
Sep 08, 2004 5.532 5.585 5.532 5.574 38,116 +0.03(+0.53%)
Sep 07, 2004 5.559 5.559 5.529 5.544 25,635 -0.04(-0.64%)
Sep 03, 2004 5.520 5.579 5.520 5.579 37,441 +0.04(+0.64%)
Sep 02, 2004 5.544 5.544 5.514 5.544 22,937 +0.05(+0.86%)
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.