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 UNCHANGED
Streaming Delayed 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 31, 2012 5.022 5.041 4.980 4.989 38,797 +0.01(+0.23%)
Jul 30, 2012 5.033 5.066 4.978 4.978 49,669 -0.05(-0.96%)
Jul 27, 2012 5.019 5.055 5.011 5.026 45,584 +0.02(+0.44%)
Jul 26, 2012 5.033 5.110 4.968 5.004 32,377 +0.01(+0.22%)
Jul 25, 2012 4.968 5.011 4.943 4.993 26,896 +0.03(+0.66%)
Jul 24, 2012 4.942 4.986 4.898 4.960 43,952 +0.00(+0.07%)
Jul 23, 2012 4.971 4.975 4.931 4.957 19,353 -0.05(-1.02%)
Jul 20, 2012 4.960 5.066 4.960 5.008 100,197 +0.01(+0.22%)
Jul 19, 2012 5.019 5.062 4.935 4.997 83,823 -0.01(-0.22%)
Jul 18, 2012 5.008 5.044 4.946 5.008 116,405 +0.01(+0.22%)
Jul 17, 2012 5.004 5.026 4.935 4.997 74,659 +0.07(+1.33%)
Jul 16, 2012 4.942 4.953 4.916 4.931 29,272 +0.00(+0.07%)
Jul 13, 2012 4.887 4.953 4.880 4.927 47,547 +0.06(+1.20%)
Jul 12, 2012 4.818 4.883 4.818 4.869 42,309 +0.01(+0.23%)
Jul 11, 2012 4.894 4.894 4.837 4.858 44,751 -0.03(-0.60%)
Jul 10, 2012 4.931 4.931 4.847 4.887 41,146 -0.04(-0.74%)
Jul 09, 2012 4.902 4.924 4.883 4.924 39,032 +0.04(+0.75%)
Jul 06, 2012 4.880 4.908 4.880 4.887 50,337 -0.04(-0.82%)
Jul 05, 2012 4.953 4.953 4.905 4.927 54,441 +0.00(+0.00%)
Jul 03, 2012 4.935 4.971 4.913 4.927 19,911 -0.03(-0.66%)
Jul 02, 2012 4.858 4.960 4.858 4.960 94,021 +0.11(+2.26%)
Jun 29, 2012 4.851 4.858 4.807 4.851 87,976 +0.10(+2.15%)
Jun 28, 2012 4.686 4.748 4.588 4.748 66,503 +0.04(+0.78%)
Jun 27, 2012 4.734 4.756 4.701 4.712 41,685 +0.00(+0.00%)
Jun 26, 2012 4.712 4.726 4.675 4.712 40,089 +0.02(+0.47%)
Jun 25, 2012 4.661 4.701 4.661 4.690 44,823 -0.04(-0.77%)
Jun 22, 2012 4.723 4.726 4.621 4.726 46,668 +0.00(+0.00%)
Jun 21, 2012 4.796 4.796 4.708 4.726 40,798 -0.04(-0.92%)
Jun 20, 2012 4.803 4.803 4.737 4.770 57,808 -0.01(-0.31%)
Jun 19, 2012 4.814 4.818 4.759 4.785 70,353 +0.03(+0.54%)
Jun 18, 2012 4.731 4.759 4.684 4.759 37,517 +0.02(+0.38%)
Jun 15, 2012 4.756 4.756 4.694 4.741 34,204 +0.03(+0.65%)
Jun 14, 2012 4.687 4.720 4.677 4.711 28,319 +0.03(+0.73%)
Jun 13, 2012 4.670 4.734 4.653 4.677 42,642 -0.02(-0.46%)
Jun 12, 2012 4.680 4.705 4.654 4.698 43,558 +0.02(+0.46%)
Jun 11, 2012 4.752 4.752 4.666 4.677 36,284 -0.07(-1.51%)
Jun 08, 2012 4.695 4.749 4.673 4.749 56,175 +0.08(+1.61%)
Jun 07, 2012 4.759 4.759 4.673 4.673 65,842 -0.05(-0.99%)
Jun 06, 2012 4.652 4.720 4.644 4.720 50,986 +0.10(+2.26%)
Jun 05, 2012 4.547 4.630 4.547 4.616 31,484 +0.04(+0.78%)
Jun 04, 2012 4.565 4.583 4.502 4.580 226,994 -0.01(-0.16%)
Jun 01, 2012 4.551 4.594 4.547 4.587 142,895 -0.05(-1.16%)
May 31, 2012 4.616 4.673 4.555 4.641 48,898 +0.03(+0.54%)
May 30, 2012 4.626 4.637 4.562 4.616 45,663 -0.06(-1.38%)
May 29, 2012 4.605 4.680 4.580 4.680 100,102 +0.09(+1.88%)
May 25, 2012 4.569 4.612 4.547 4.594 81,326 -0.01(-0.16%)
May 24, 2012 4.569 4.601 4.558 4.601 72,671 +0.04(+0.79%)
May 23, 2012 4.565 4.586 4.533 4.565 158,338 -0.01(-0.24%)
May 22, 2012 4.522 4.601 4.522 4.576 111,792 +0.04(+0.87%)
May 21, 2012 4.418 4.540 4.418 4.537 149,251 +0.10(+2.18%)
May 18, 2012 4.526 4.540 4.422 4.440 128,830 -0.09(-1.98%)
May 17, 2012 4.680 4.680 4.515 4.529 126,408 -0.13(-2.85%)
May 16, 2012 4.777 4.777 4.662 4.662 113,543 -0.12(-2.48%)
May 15, 2012 4.824 4.892 4.731 4.781 299,972 -0.07(-1.41%)
May 14, 2012 4.942 4.964 4.835 4.849 122,009 -0.20(-3.98%)
May 11, 2012 5.011 5.050 4.994 5.050 41,008 +0.02(+0.43%)
May 10, 2012 4.971 5.039 4.971 5.029 68,052 +0.06(+1.23%)
May 09, 2012 4.939 4.982 4.896 4.968 39,001 +0.01(+0.29%)
May 08, 2012 5.004 5.009 4.917 4.953 83,025 -0.11(-2.13%)
May 07, 2012 5.004 5.061 5.000 5.061 28,107 +0.01(+0.14%)
May 04, 2012 5.050 5.054 4.989 5.054 53,645 -0.01(-0.14%)
May 03, 2012 5.054 5.079 5.032 5.061 25,173 +0.03(+0.50%)
May 02, 2012 5.039 5.064 4.975 5.036 38,046 -0.03(-0.64%)
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.