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 )

11.14 +0.12 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 4.989 5.010 4.967 4.971 113,376 +0.01(+0.22%)
Mar 29, 2012 4.920 4.963 4.913 4.960 31,449 -0.01(-0.22%)
Mar 28, 2012 5.003 5.003 4.963 4.971 22,461 +0.01(+0.14%)
Mar 27, 2012 4.985 4.985 4.935 4.963 26,813 +0.03(+0.51%)
Mar 26, 2012 4.956 4.974 4.913 4.938 51,159 -0.01(-0.15%)
Mar 23, 2012 4.996 5.010 4.935 4.945 49,458 -0.01(-0.22%)
Mar 22, 2012 4.985 4.985 4.928 4.956 22,450 -0.00(-0.07%)
Mar 21, 2012 4.978 4.978 4.888 4.960 29,516 +0.04(+0.83%)
Mar 20, 2012 4.917 4.974 4.888 4.919 53,295 -0.01(-0.17%)
Mar 19, 2012 4.935 4.956 4.892 4.928 58,827 -0.03(-0.58%)
Mar 16, 2012 5.010 5.010 4.938 4.956 56,862 -0.03(-0.65%)
Mar 15, 2012 4.938 4.992 4.895 4.989 28,873 +0.07(+1.39%)
Mar 14, 2012 4.938 4.949 4.897 4.920 62,932 -0.00(-0.07%)
Mar 13, 2012 4.963 4.982 4.899 4.924 54,026 -0.05(-1.07%)
Mar 12, 2012 4.934 4.989 4.913 4.977 86,388 +0.06(+1.18%)
Mar 09, 2012 4.945 4.977 4.917 4.919 48,603 -0.05(-1.09%)
Mar 08, 2012 4.945 5.005 4.917 4.973 70,950 +0.04(+0.79%)
Mar 07, 2012 4.797 5.005 4.775 4.934 46,241 +0.16(+3.25%)
Mar 06, 2012 4.836 4.853 4.772 4.779 55,800 -0.06(-1.31%)
Mar 05, 2012 4.878 4.878 4.836 4.843 39,864 -0.02(-0.44%)
Mar 02, 2012 4.828 4.872 4.828 4.864 69,637 +0.04(+0.73%)
Mar 01, 2012 4.878 4.896 4.779 4.828 64,624 -0.02(-0.36%)
Feb 29, 2012 4.910 4.910 4.843 4.846 40,348 -0.03(-0.65%)
Feb 28, 2012 4.881 4.920 4.860 4.878 43,315 +0.02(+0.51%)
Feb 27, 2012 4.846 4.867 4.795 4.853 20,759 +0.01(+0.15%)
Feb 24, 2012 4.984 4.984 4.818 4.846 66,664 -0.14(-2.77%)
Feb 23, 2012 4.924 5.037 4.917 4.984 94,708 +0.07(+1.51%)
Feb 22, 2012 4.927 4.945 4.871 4.910 38,973 +0.01(+0.22%)
Feb 21, 2012 4.903 4.928 4.871 4.899 41,290 -0.01(-0.14%)
Feb 17, 2012 4.942 4.952 4.878 4.906 34,387 +0.00(+0.00%)
Feb 16, 2012 4.846 4.910 4.828 4.906 41,564 +0.04(+0.73%)
Feb 15, 2012 4.860 4.878 4.813 4.871 42,427 +0.05(+0.95%)
Feb 14, 2012 4.765 4.846 4.705 4.825 66,700 +0.02(+0.44%)
Feb 13, 2012 4.942 4.942 4.804 4.804 21,653 -0.14(-2.86%)
Feb 10, 2012 4.945 4.977 4.901 4.945 70,409 -0.05(-0.99%)
Feb 09, 2012 4.913 5.019 4.913 4.995 42,155 +0.07(+1.36%)
Feb 08, 2012 4.906 4.970 4.832 4.927 69,162 +0.04(+0.80%)
Feb 07, 2012 4.903 4.917 4.853 4.889 79,276 -0.06(-1.14%)
Feb 06, 2012 4.920 4.945 4.850 4.945 69,049 +0.04(+0.79%)
Feb 03, 2012 4.722 4.920 4.709 4.906 122,787 +0.21(+4.44%)
Feb 02, 2012 4.761 4.768 4.684 4.698 41,997 -0.04(-0.82%)
Feb 01, 2012 4.673 4.782 4.659 4.737 68,947 +0.09(+1.98%)
Jan 31, 2012 4.602 4.653 4.560 4.645 40,846 +0.08(+1.86%)
Jan 30, 2012 4.599 4.599 4.546 4.560 23,022 -0.04(-0.77%)
Jan 27, 2012 4.680 4.691 4.535 4.595 133,670 -0.09(-1.89%)
Jan 26, 2012 4.701 4.737 4.652 4.684 79,658 -0.02(-0.38%)
Jan 25, 2012 4.768 4.889 4.669 4.701 87,483 -0.03(-0.60%)
Jan 24, 2012 4.662 4.772 4.652 4.729 45,126 +0.06(+1.29%)
Jan 23, 2012 4.623 4.680 4.623 4.669 36,664 +0.07(+1.62%)
Jan 20, 2012 4.563 4.595 4.542 4.595 37,117 +0.05(+1.17%)
Jan 19, 2012 4.489 4.592 4.489 4.542 28,528 +0.03(+0.63%)
Jan 18, 2012 4.454 4.514 4.454 4.514 36,627 +0.06(+1.35%)
Jan 17, 2012 4.560 4.560 4.454 4.454 65,127 +0.01(+0.16%)
Jan 13, 2012 4.433 4.532 4.433 4.447 71,846 -0.03(-0.68%)
Jan 12, 2012 4.429 4.477 4.429 4.477 30,797 +0.02(+0.52%)
Jan 11, 2012 4.535 4.535 4.418 4.454 39,720 +0.01(+0.32%)
Jan 10, 2012 4.383 4.460 4.383 4.440 56,224 +0.07(+1.70%)
Jan 09, 2012 4.327 4.376 4.316 4.365 46,821 +0.02(+0.41%)
Jan 06, 2012 4.330 4.392 4.291 4.348 65,354 +0.00(+0.08%)
Jan 05, 2012 4.259 4.346 4.224 4.344 54,934 +0.05(+1.07%)
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.