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 31, 2014 5.584 5.614 5.506 5.567 80,390 +0.04(+0.71%)
Mar 28, 2014 5.484 5.536 5.462 5.527 65,385 +0.03(+0.47%)
Mar 27, 2014 5.536 5.545 5.475 5.501 33,759 +0.01(+0.12%)
Mar 26, 2014 5.501 5.556 5.475 5.495 35,678 +0.03(+0.52%)
Mar 25, 2014 5.427 5.497 5.427 5.467 124,891 +0.03(+0.55%)
Mar 24, 2014 5.527 5.567 5.380 5.437 79,361 -0.08(-1.49%)
Mar 21, 2014 5.597 5.749 5.519 5.519 103,747 -0.02(-0.31%)
Mar 20, 2014 5.493 5.614 5.489 5.536 84,092 -0.01(-0.16%)
Mar 19, 2014 5.575 5.675 5.540 5.545 42,812 +0.02(+0.45%)
Mar 18, 2014 5.472 5.543 5.472 5.520 53,702 +0.04(+0.65%)
Mar 17, 2014 5.463 5.497 5.446 5.485 40,484 +0.01(+0.16%)
Mar 14, 2014 5.416 5.493 5.416 5.476 24,958 +0.06(+1.10%)
Mar 13, 2014 5.446 5.459 5.416 5.416 23,640 -0.02(-0.39%)
Mar 12, 2014 5.412 5.467 5.399 5.438 34,138 +0.01(+0.16%)
Mar 11, 2014 5.403 5.450 5.399 5.429 30,041 +0.00(+0.08%)
Mar 10, 2014 5.391 5.425 5.378 5.425 34,327 +0.02(+0.40%)
Mar 07, 2014 5.467 5.467 5.403 5.403 17,855 -0.09(-1.60%)
Mar 06, 2014 5.514 5.514 5.433 5.491 31,300 -0.02(-0.42%)
Mar 05, 2014 5.489 5.514 5.467 5.514 22,404 +0.02(+0.31%)
Mar 04, 2014 5.450 5.527 5.450 5.497 15,854 +0.06(+1.10%)
Mar 03, 2014 5.433 5.502 5.420 5.438 43,317 -0.06(-1.18%)
Feb 28, 2014 5.425 5.523 5.412 5.503 70,299 +0.06(+1.19%)
Feb 27, 2014 5.450 5.463 5.412 5.438 37,577 -0.00(-0.08%)
Feb 26, 2014 5.386 5.442 5.386 5.442 38,305 +0.04(+0.71%)
Feb 25, 2014 5.391 5.434 5.382 5.403 23,703 -0.00(-0.08%)
Feb 24, 2014 5.378 5.433 5.378 5.408 42,788 +0.03(+0.48%)
Feb 21, 2014 5.408 5.408 5.369 5.382 28,074 +0.01(+0.24%)
Feb 20, 2014 5.386 5.412 5.356 5.369 80,752 -0.03(-0.48%)
Feb 19, 2014 5.412 5.433 5.395 5.395 33,477 -0.01(-0.24%)
Feb 18, 2014 5.369 5.540 5.369 5.408 56,505 +0.03(+0.48%)
Feb 14, 2014 5.356 5.382 5.382 5.382 27,625 +0.00(+0.08%)
Feb 13, 2014 5.344 5.399 5.339 5.378 25,279 -0.01(-0.16%)
Feb 12, 2014 5.331 5.429 5.331 5.386 49,835 +0.04(+0.72%)
Feb 11, 2014 5.361 5.394 5.348 5.348 38,366 +0.02(+0.40%)
Feb 10, 2014 5.352 5.386 5.327 5.327 80,115 -0.05(-0.87%)
Feb 07, 2014 5.365 5.438 5.344 5.373 75,426 +0.02(+0.40%)
Feb 06, 2014 5.327 5.378 5.314 5.352 26,805 +0.03(+0.56%)
Feb 05, 2014 5.339 5.339 5.297 5.322 22,781 -0.02(-0.32%)
Feb 04, 2014 5.254 5.348 5.245 5.339 99,300 +0.09(+1.77%)
Feb 03, 2014 5.275 5.288 5.215 5.246 78,125 -0.02(-0.47%)
Jan 31, 2014 5.198 5.288 5.198 5.271 23,200 +0.03(+0.49%)
Jan 30, 2014 5.203 5.245 5.181 5.245 32,387 +0.05(+0.99%)
Jan 29, 2014 5.203 5.245 5.160 5.194 21,957 +0.01(+0.16%)
Jan 28, 2014 5.134 5.186 5.134 5.186 27,571 +0.04(+0.75%)
Jan 27, 2014 5.186 5.241 5.104 5.147 49,212 -0.05(-0.99%)
Jan 24, 2014 5.211 5.233 5.181 5.198 36,846 -0.03(-0.65%)
Jan 23, 2014 5.297 5.305 5.228 5.233 80,459 -0.07(-1.37%)
Jan 22, 2014 5.288 5.331 5.280 5.305 48,615 +0.02(+0.32%)
Jan 21, 2014 5.262 5.318 5.233 5.288 91,235 +0.07(+1.31%)
Jan 17, 2014 5.220 5.220 5.220 5.220 81,939 +0.03(+0.49%)
Jan 16, 2014 5.198 5.224 5.156 5.194 87,201 +0.02(+0.33%)
Jan 15, 2014 5.164 5.190 5.117 5.177 92,052 +0.01(+0.25%)
Jan 14, 2014 5.126 5.164 5.104 5.164 71,619 +0.03(+0.58%)
Jan 13, 2014 5.130 5.156 5.121 5.134 105,425 -0.02(-0.41%)
Jan 10, 2014 5.139 5.186 5.134 5.156 41,337 +0.03(+0.50%)
Jan 09, 2014 5.139 5.147 5.104 5.130 71,146 -0.01(-0.17%)
Jan 08, 2014 5.173 5.211 5.139 5.139 43,296 -0.06(-1.23%)
Jan 07, 2014 5.198 5.211 5.173 5.203 45,183 -0.00(-0.08%)
Jan 06, 2014 5.194 5.211 5.156 5.207 86,696 +0.00(+0.00%)
Jan 03, 2014 5.173 5.207 5.173 5.207 43,102 +0.00(+0.08%)
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.