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 (%)
May 30, 2003 4.592 4.618 4.556 4.618 49,253 +0.04(+0.97%)
May 29, 2003 4.651 4.651 4.571 4.574 52,289 -0.08(-1.66%)
May 28, 2003 4.654 4.657 4.624 4.651 71,518 +0.01(+0.32%)
May 27, 2003 4.648 4.648 4.571 4.636 84,000 +0.00(+0.00%)
May 23, 2003 4.615 4.639 4.595 4.636 36,771 +0.03(+0.64%)
May 22, 2003 4.589 4.606 4.544 4.606 83,663 +0.02(+0.45%)
May 21, 2003 4.604 4.618 4.586 4.586 54,650 +0.00(+0.00%)
May 20, 2003 4.615 4.615 4.577 4.586 60,385 -0.02(-0.51%)
May 19, 2003 4.565 4.630 4.565 4.609 40,144 +0.04(+0.97%)
May 16, 2003 4.571 4.595 4.547 4.565 28,674 +0.00(+0.07%)
May 15, 2003 4.574 4.583 4.541 4.562 52,626 -0.01(-0.26%)
May 14, 2003 4.550 4.583 4.538 4.574 52,964 +0.01(+0.26%)
May 13, 2003 4.565 4.565 4.506 4.562 54,650 +0.01(+0.26%)
May 12, 2003 4.580 4.592 4.538 4.550 62,409 +0.00(+0.00%)
May 09, 2003 4.565 4.592 4.521 4.550 61,735 +0.01(+0.26%)
May 08, 2003 4.529 4.565 4.523 4.538 66,458 -0.02(-0.46%)
May 07, 2003 4.550 4.580 4.529 4.559 77,928 +0.03(+0.65%)
May 06, 2003 4.461 4.529 4.461 4.529 53,638 +0.06(+1.39%)
May 05, 2003 4.521 4.550 4.464 4.467 43,180 -0.04(-0.86%)
May 02, 2003 4.515 4.518 4.497 4.506 52,964 -0.01(-0.20%)
May 01, 2003 4.491 4.518 4.491 4.515 69,156 +0.04(+0.86%)
Apr 30, 2003 4.446 4.476 4.443 4.476 57,349 +0.01(+0.33%)
Apr 29, 2003 4.435 4.470 4.435 4.461 15,518 +0.02(+0.47%)
Apr 28, 2003 4.458 4.458 4.435 4.440 18,891 -0.00(-0.07%)
Apr 25, 2003 4.452 4.452 4.423 4.443 50,265 -0.01(-0.13%)
Apr 24, 2003 4.443 4.452 4.414 4.449 26,650 +0.01(+0.27%)
Apr 23, 2003 4.423 4.440 4.393 4.438 23,951 +0.02(+0.47%)
Apr 22, 2003 4.372 4.426 4.366 4.417 24,626 +0.03(+0.68%)
Apr 21, 2003 4.417 4.417 4.343 4.387 59,036 -0.03(-0.67%)
Apr 17, 2003 4.417 4.432 4.390 4.417 33,397 +0.01(+0.27%)
Apr 16, 2003 4.417 4.440 4.375 4.405 77,253 -0.03(-0.73%)
Apr 15, 2003 4.387 4.440 4.387 4.438 41,831 +0.07(+1.49%)
Apr 14, 2003 4.432 4.455 4.357 4.372 68,144 -0.07(-1.54%)
Apr 11, 2003 4.381 4.443 4.381 4.440 34,072 +0.04(+0.88%)
Apr 10, 2003 4.411 4.411 4.384 4.402 34,072 -0.01(-0.20%)
Apr 09, 2003 4.363 4.411 4.363 4.411 38,458 +0.05(+1.22%)
Apr 08, 2003 4.372 4.387 4.357 4.357 24,963 -0.04(-0.88%)
Apr 07, 2003 4.417 4.440 4.372 4.396 24,963 -0.01(-0.13%)
Apr 04, 2003 4.381 4.402 4.378 4.402 21,590 +0.04(+0.95%)
Apr 03, 2003 4.369 4.387 4.349 4.360 18,891 +0.02(+0.41%)
Apr 02, 2003 4.384 4.429 4.343 4.343 46,217 -0.03(-0.61%)
Apr 01, 2003 4.360 4.384 4.340 4.369 33,735 +0.00(+0.07%)
Mar 31, 2003 4.331 4.446 4.328 4.366 139,663 +0.05(+1.24%)
Mar 28, 2003 4.298 4.313 4.298 4.313 57,687 +0.01(+0.28%)
Mar 27, 2003 4.298 4.307 4.298 4.301 34,747 -0.01(-0.27%)
Mar 26, 2003 4.313 4.325 4.277 4.313 38,120 -0.01(-0.34%)
Mar 25, 2003 4.283 4.331 4.257 4.328 55,662 +0.03(+0.62%)
Mar 24, 2003 4.298 4.334 4.298 4.301 38,120 +0.00(+0.07%)
Mar 21, 2003 4.295 4.310 4.295 4.298 36,096 +0.01(+0.21%)
Mar 20, 2003 4.298 4.313 4.269 4.289 42,168 +0.02(+0.49%)
Mar 19, 2003 4.254 4.307 4.239 4.269 29,686 +0.00(+0.00%)
Mar 18, 2003 4.209 4.269 4.209 4.269 59,711 +0.04(+0.98%)
Mar 17, 2003 4.230 4.298 4.180 4.227 77,253 -0.00(-0.07%)
Mar 14, 2003 4.269 4.280 4.224 4.230 34,747 -0.04(-0.90%)
Mar 13, 2003 4.224 4.280 4.224 4.269 28,674 +0.04(+1.05%)
Mar 12, 2003 4.224 4.269 4.194 4.224 115,711 +0.00(+0.00%)
Mar 11, 2003 4.224 4.224 4.174 4.224 39,132 -0.03(-0.70%)
Mar 10, 2003 4.224 4.260 4.209 4.254 28,000 +0.03(+0.77%)
Mar 07, 2003 4.209 4.254 4.180 4.221 58,024 +0.03(+0.71%)
Mar 06, 2003 4.209 4.209 4.191 4.191 21,590 -0.02(-0.42%)
Mar 05, 2003 4.206 4.209 4.203 4.209 20,241 +0.01(+0.14%)
Mar 04, 2003 4.239 4.242 4.180 4.203 41,494 -0.01(-0.14%)
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.