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 )

11.72 +0.07 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 29, 2002 4.121 4.165 4.121 4.165 24,286 +0.07(+1.81%)
Nov 27, 2002 4.091 4.150 4.076 4.091 45,536 +0.01(+0.36%)
Nov 26, 2002 4.100 4.112 4.076 4.076 24,960 -0.01(-0.22%)
Nov 25, 2002 4.150 4.165 4.062 4.085 47,223 -0.08(-1.99%)
Nov 22, 2002 4.121 4.195 4.121 4.168 40,477 +0.03(+0.79%)
Nov 21, 2002 4.136 4.136 4.097 4.136 31,032 +0.00(+0.00%)
Nov 20, 2002 4.106 4.148 4.076 4.136 25,635 +0.02(+0.58%)
Nov 19, 2002 4.097 4.121 4.097 4.112 12,143 +0.02(+0.43%)
Nov 18, 2002 4.148 4.150 4.091 4.094 18,889 -0.05(-1.29%)
Nov 15, 2002 4.091 4.148 4.017 4.148 76,906 +0.03(+0.65%)
Nov 14, 2002 4.091 4.145 4.076 4.121 23,611 +0.04(+1.02%)
Nov 13, 2002 4.056 4.079 4.047 4.079 25,972 +0.02(+0.44%)
Nov 12, 2002 4.062 4.088 4.050 4.062 38,116 +0.01(+0.29%)
Nov 11, 2002 4.062 4.076 4.050 4.050 9,444 -0.03(-0.65%)
Nov 08, 2002 4.067 4.088 4.065 4.076 12,143 -0.00(-0.07%)
Nov 07, 2002 4.047 4.088 4.032 4.079 16,865 +0.03(+0.81%)
Nov 06, 2002 4.032 4.047 4.002 4.047 19,563 +0.02(+0.44%)
Nov 05, 2002 4.067 4.067 4.002 4.029 21,925 -0.03(-0.73%)
Nov 04, 2002 4.008 4.062 3.996 4.059 33,731 +0.04(+0.88%)
Nov 01, 2002 3.996 4.056 3.996 4.023 23,949 +0.01(+0.15%)
Oct 31, 2002 3.973 4.026 3.973 4.017 64,088 +0.03(+0.67%)
Oct 30, 2002 3.999 4.017 3.928 3.990 54,644 +0.01(+0.30%)
Oct 29, 2002 4.008 4.008 3.913 3.979 74,545 +0.00(+0.00%)
Oct 28, 2002 4.041 4.041 3.979 3.979 35,754 -0.05(-1.32%)
Oct 25, 2002 4.085 4.088 3.984 4.032 45,536 -0.06(-1.45%)
Oct 24, 2002 4.091 4.091 4.002 4.091 50,596 +0.03(+0.73%)
Oct 23, 2002 3.958 4.082 3.949 4.062 1,416,703 +0.09(+2.39%)
Oct 22, 2002 3.987 3.987 3.922 3.967 21,250 -0.01(-0.15%)
Oct 21, 2002 4.047 4.047 3.916 3.973 67,462 -0.04(-1.11%)
Oct 18, 2002 4.056 4.056 4.017 4.017 13,829 -0.03(-0.73%)
Oct 17, 2002 4.002 4.047 3.987 4.047 14,504 +0.06(+1.49%)
Oct 16, 2002 3.967 4.032 3.928 3.987 77,581 +0.01(+0.37%)
Oct 15, 2002 3.928 3.973 3.869 3.973 62,065 +0.07(+1.75%)
Oct 14, 2002 3.854 3.907 3.854 3.904 23,949 +0.07(+1.78%)
Oct 11, 2002 3.907 3.943 3.804 3.836 77,244 -0.06(-1.60%)
Oct 10, 2002 3.973 3.973 3.854 3.898 80,279 -0.09(-2.23%)
Oct 09, 2002 4.076 4.076 3.987 3.987 99,169 -0.11(-2.68%)
Oct 08, 2002 4.127 4.127 4.047 4.097 48,909 -0.06(-1.36%)
Oct 07, 2002 4.225 4.225 4.150 4.153 23,611 -0.08(-1.89%)
Oct 04, 2002 4.269 4.290 4.233 4.233 11,468 -0.03(-0.63%)
Oct 03, 2002 4.299 4.299 4.239 4.260 57,342 -0.01(-0.21%)
Oct 02, 2002 4.308 4.308 4.242 4.269 33,056 -0.01(-0.35%)
Oct 01, 2002 4.281 4.328 4.263 4.284 57,342 +0.03(+0.70%)
Sep 30, 2002 4.239 4.257 4.207 4.254 36,429 +0.03(+0.63%)
Sep 27, 2002 4.228 4.245 4.225 4.228 28,671 +0.00(+0.00%)
Sep 26, 2002 4.269 4.299 4.171 4.228 92,423 -0.07(-1.59%)
Sep 25, 2002 4.183 4.296 4.183 4.296 47,560 +0.12(+2.77%)
Sep 24, 2002 4.228 4.228 4.171 4.180 674,620 -0.05(-1.26%)
Sep 23, 2002 4.225 4.233 4.171 4.233 42,163 -0.02(-0.42%)
Sep 20, 2002 4.284 4.284 4.210 4.251 32,381 -0.06(-1.44%)
Sep 19, 2002 4.328 4.343 4.299 4.314 16,528 -0.04(-1.02%)
Sep 18, 2002 4.358 4.361 4.325 4.358 46,211 -0.01(-0.20%)
Sep 17, 2002 4.328 4.367 4.328 4.367 15,853 +0.03(+0.61%)
Sep 16, 2002 4.328 4.340 4.314 4.340 20,238 +0.03(+0.62%)
Sep 13, 2002 4.314 4.328 4.299 4.314 8,432 +0.01(+0.34%)
Sep 12, 2002 4.340 4.340 4.242 4.299 56,668 -0.04(-0.96%)
Sep 11, 2002 4.302 4.340 4.302 4.340 21,587 +0.01(+0.34%)
Sep 10, 2002 4.328 4.328 4.299 4.325 71,847 +0.00(+0.00%)
Sep 09, 2002 4.254 4.328 4.239 4.325 38,453 +0.06(+1.46%)
Sep 06, 2002 4.263 4.325 4.254 4.263 47,223 +0.01(+0.21%)
Sep 05, 2002 4.314 4.314 4.239 4.254 115,022 -0.04(-0.97%)
Sep 04, 2002 4.254 4.296 4.254 4.296 30,020 +0.03(+0.62%)
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.