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 )

11.61 +0.02 (+0.17%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
Apr 30, 2013 5.971 5.971 5.935 5.935 115,315 -0.02(-0.33%)
Apr 29, 2013 6.039 6.039 5.916 5.955 88,210 -0.04(-0.73%)
Apr 26, 2013 6.015 6.003 5.983 5.999 24,565 +0.01(+0.13%)
Apr 25, 2013 5.975 5.991 5.923 5.991 37,688 +0.04(+0.60%)
Apr 24, 2013 6.015 6.015 5.937 5.955 28,019 -0.07(-1.19%)
Apr 23, 2013 5.955 6.027 5.938 6.027 62,982 +0.12(+2.08%)
Apr 22, 2013 5.892 5.955 5.880 5.904 40,552 -0.01(-0.20%)
Apr 19, 2013 5.919 5.935 5.880 5.916 39,605 -0.04(-0.60%)
Apr 18, 2013 5.943 5.959 5.896 5.951 39,764 +0.01(+0.13%)
Apr 17, 2013 5.916 5.943 5.848 5.943 52,325 +0.03(+0.48%)
Apr 16, 2013 5.884 5.939 5.840 5.915 36,391 +0.04(+0.73%)
Apr 15, 2013 5.923 5.923 5.856 5.872 23,873 -0.04(-0.74%)
Apr 12, 2013 5.864 5.951 5.804 5.916 82,677 +0.10(+1.78%)
Apr 11, 2013 5.868 5.887 5.781 5.812 35,071 -0.01(-0.20%)
Apr 10, 2013 5.884 5.884 5.816 5.824 48,685 -0.10(-1.74%)
Apr 09, 2013 5.912 5.935 5.880 5.927 67,188 -0.01(-0.13%)
Apr 08, 2013 6.146 6.146 5.935 5.935 90,903 -0.62(-9.45%)
Apr 05, 2013 5.860 7.940 5.860 6.555 80,913 +0.60(+10.07%)
Apr 04, 2013 5.900 5.967 5.852 5.955 78,604 +0.06(+0.94%)
Apr 03, 2013 6.015 6.039 5.900 5.900 49,187 -0.18(-3.00%)
Apr 02, 2013 6.019 6.090 5.832 6.082 178,759 +0.05(+0.86%)
Apr 01, 2013 5.963 6.043 5.824 6.031 80,125 +0.02(+0.26%)
Mar 28, 2013 5.979 6.074 5.832 6.015 147,117 +0.06(+1.00%)
Mar 27, 2013 5.916 5.975 5.876 5.955 57,677 +0.01(+0.13%)
Mar 26, 2013 5.919 5.955 5.852 5.947 64,791 +0.02(+0.34%)
Mar 25, 2013 5.868 5.935 5.856 5.927 45,912 +0.07(+1.20%)
Mar 22, 2013 5.828 5.864 5.800 5.857 36,313 -0.00(-0.05%)
Mar 21, 2013 5.812 5.876 5.781 5.860 48,081 +0.00(+0.07%)
Mar 20, 2013 5.931 5.931 5.769 5.856 54,108 -0.10(-1.67%)
Mar 19, 2013 5.856 6.070 5.803 5.955 85,404 +0.08(+1.28%)
Mar 18, 2013 5.761 5.955 5.749 5.880 47,716 +0.08(+1.44%)
Mar 15, 2013 5.820 5.867 5.730 5.796 47,964 -0.07(-1.20%)
Mar 14, 2013 5.796 5.867 5.746 5.867 30,801 +0.05(+0.81%)
Mar 13, 2013 5.761 5.867 5.757 5.820 22,957 +0.09(+1.57%)
Mar 12, 2013 5.620 5.730 5.562 5.730 34,431 +0.09(+1.67%)
Mar 11, 2013 5.793 5.793 5.589 5.636 71,517 -0.04(-0.76%)
Mar 08, 2013 5.620 5.706 5.613 5.679 77,789 +0.06(+1.05%)
Mar 07, 2013 5.839 5.839 5.613 5.620 64,276 -0.19(-3.23%)
Mar 06, 2013 5.867 5.867 5.753 5.808 55,934 -0.01(-0.13%)
Mar 05, 2013 5.867 5.890 5.769 5.816 46,860 -0.02(-0.27%)
Mar 04, 2013 5.789 5.855 5.691 5.832 79,913 +0.02(+0.34%)
Mar 01, 2013 5.718 5.843 5.679 5.812 56,169 +0.09(+1.50%)
Feb 28, 2013 5.570 5.730 5.515 5.726 49,585 +0.13(+2.38%)
Feb 27, 2013 5.542 5.617 5.511 5.593 92,470 +0.03(+0.56%)
Feb 26, 2013 5.491 5.562 5.491 5.562 43,756 +0.05(+0.99%)
Feb 25, 2013 5.550 5.570 5.503 5.507 62,671 -0.06(-1.12%)
Feb 22, 2013 5.507 5.660 5.507 5.570 65,120 +0.03(+0.56%)
Feb 21, 2013 5.523 5.558 5.484 5.538 70,929 -0.01(-0.21%)
Feb 20, 2013 5.546 5.562 5.476 5.550 64,598 +0.02(+0.28%)
Feb 19, 2013 5.460 5.546 5.446 5.534 55,614 +0.02(+0.43%)
Feb 15, 2013 5.444 5.511 5.405 5.511 51,546 +0.07(+1.37%)
Feb 14, 2013 5.480 5.495 5.378 5.437 87,867 -0.10(-1.77%)
Feb 13, 2013 5.440 5.534 5.425 5.534 76,380 +0.09(+1.58%)
Feb 12, 2013 5.495 5.519 5.448 5.448 83,547 -0.02(-0.43%)
Feb 11, 2013 5.327 5.472 5.300 5.472 154,404 +0.15(+2.87%)
Feb 08, 2013 5.343 5.397 5.315 5.319 219,727 -0.06(-1.16%)
Feb 07, 2013 5.503 5.503 5.319 5.382 98,215 -0.16(-2.82%)
Feb 06, 2013 5.503 5.538 5.394 5.538 110,651 +0.06(+1.07%)
Feb 04, 2013 5.687 5.718 5.448 5.480 144,837 -0.23(-4.11%)
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.