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 +0.06 (+0.52%)
Official Closing 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 (%)
Dec 31, 2002 4.204 4.219 4.204 4.207 40,139 +0.02(+0.57%)
Dec 30, 2002 4.159 4.192 4.159 4.183 33,393 +0.02(+0.57%)
Dec 27, 2002 4.127 4.171 4.109 4.159 96,133 +0.06(+1.37%)
Dec 26, 2002 4.150 4.150 4.076 4.103 43,175 -0.06(-1.49%)
Dec 24, 2002 4.121 4.165 4.044 4.165 68,136 +0.01(+0.36%)
Dec 23, 2002 4.062 4.150 4.020 4.150 99,506 +0.08(+1.89%)
Dec 20, 2002 4.091 4.106 4.067 4.073 35,417 -0.02(-0.43%)
Dec 19, 2002 4.124 4.130 4.082 4.091 48,909 -0.06(-1.36%)
Dec 18, 2002 4.121 4.150 4.091 4.148 15,516 +0.01(+0.22%)
Dec 17, 2002 4.091 4.162 4.091 4.139 33,056 +0.06(+1.38%)
Dec 16, 2002 4.165 4.165 4.067 4.082 39,127 -0.08(-1.92%)
Dec 13, 2002 4.136 4.165 4.097 4.162 42,501 +0.03(+0.79%)
Dec 12, 2002 4.150 4.150 4.121 4.130 13,155 -0.02(-0.43%)
Dec 11, 2002 4.145 4.165 4.121 4.148 41,489 -0.04(-1.06%)
Dec 10, 2002 4.150 4.195 4.109 4.192 50,596 +0.04(+1.00%)
Dec 09, 2002 4.195 4.210 4.076 4.150 93,434 -0.03(-0.71%)
Dec 06, 2002 4.180 4.210 4.150 4.180 21,587 +0.03(+0.64%)
Dec 05, 2002 4.130 4.165 4.106 4.153 29,683 +0.00(+0.07%)
Dec 04, 2002 4.150 4.195 4.150 4.150 43,175 +0.02(+0.43%)
Dec 03, 2002 4.165 4.165 4.091 4.133 66,450 -0.02(-0.43%)
Dec 02, 2002 4.165 4.165 4.127 4.150 39,802 -0.01(-0.36%)
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%)
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.