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 )

11.38 +0.31 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2005 5.629 5.721 5.629 5.629 59,711 +0.01(+0.21%)
Feb 25, 2005 5.614 5.617 5.567 5.617 46,891 +0.05(+0.96%)
Feb 24, 2005 5.647 5.647 5.546 5.564 54,650 -0.01(-0.16%)
Feb 23, 2005 5.567 5.602 5.558 5.573 68,819 +0.04(+0.64%)
Feb 22, 2005 5.608 5.638 5.537 5.537 70,506 -0.11(-1.89%)
Feb 18, 2005 5.697 5.697 5.626 5.644 63,759 -0.04(-0.68%)
Feb 17, 2005 5.706 5.721 5.644 5.683 29,349 +0.01(+0.10%)
Feb 16, 2005 5.659 5.703 5.647 5.677 43,855 +0.02(+0.31%)
Feb 15, 2005 5.721 5.721 5.635 5.659 35,084 -0.06(-0.99%)
Feb 14, 2005 5.611 5.718 5.600 5.715 45,879 +0.07(+1.31%)
Feb 11, 2005 5.680 5.706 5.617 5.641 42,843 -0.04(-0.78%)
Feb 10, 2005 5.683 5.685 5.644 5.685 32,723 +0.01(+0.26%)
Feb 09, 2005 5.662 5.718 5.644 5.671 34,409 -0.02(-0.31%)
Feb 08, 2005 5.691 5.691 5.662 5.688 23,614 +0.03(+0.47%)
Feb 07, 2005 5.591 5.668 5.588 5.662 87,711 +0.06(+1.00%)
Feb 04, 2005 5.650 5.650 5.591 5.605 103,904 -0.04(-0.63%)
Feb 03, 2005 5.620 5.647 5.620 5.641 23,277 +0.04(+0.69%)
Feb 02, 2005 5.594 5.641 5.531 5.602 104,916 +0.01(+0.16%)
Feb 01, 2005 5.641 5.650 5.588 5.594 57,012 -0.02(-0.32%)
Jan 31, 2005 5.632 5.650 5.602 5.611 62,409 +0.02(+0.42%)
Jan 28, 2005 5.608 5.647 5.558 5.588 66,795 -0.05(-0.84%)
Jan 27, 2005 5.650 5.677 5.632 5.635 31,373 -0.05(-0.94%)
Jan 26, 2005 5.736 5.736 5.620 5.688 74,891 +0.03(+0.47%)
Jan 25, 2005 5.706 5.721 5.641 5.662 72,867 -0.01(-0.26%)
Jan 24, 2005 5.721 5.721 5.632 5.677 61,735 +0.04(+0.72%)
Jan 21, 2005 5.632 5.688 5.632 5.636 27,325 +0.02(+0.39%)
Jan 20, 2005 5.736 5.736 5.611 5.614 35,759 -0.10(-1.81%)
Jan 19, 2005 5.706 5.751 5.706 5.718 38,795 +0.06(+0.99%)
Jan 18, 2005 5.514 5.691 5.514 5.662 55,662 +0.13(+2.41%)
Jan 14, 2005 5.558 5.620 5.528 5.528 48,241 -0.01(-0.27%)
Jan 13, 2005 5.519 5.558 5.517 5.543 49,253 +0.03(+0.48%)
Jan 12, 2005 5.555 5.582 5.517 5.517 54,650 -0.07(-1.27%)
Jan 11, 2005 5.632 5.632 5.573 5.588 18,891 -0.04(-0.79%)
Jan 10, 2005 5.632 5.656 5.608 5.632 19,903 +0.03(+0.53%)
Jan 07, 2005 5.561 5.602 5.561 5.602 51,277 +0.03(+0.48%)
Jan 06, 2005 5.549 5.588 5.546 5.576 57,349 +0.01(+0.16%)
Jan 05, 2005 5.766 5.783 5.546 5.567 113,012 -0.27(-4.57%)
Jan 04, 2005 5.940 5.940 5.828 5.834 79,614 -0.12(-2.04%)
Jan 03, 2005 5.943 6.000 5.914 5.955 77,590 -0.01(-0.15%)
Dec 31, 2004 5.914 5.973 5.914 5.964 106,940 +0.07(+1.26%)
Dec 30, 2004 5.917 5.917 5.887 5.890 29,349 -0.01(-0.15%)
Dec 29, 2004 5.902 5.920 5.893 5.899 23,951 -0.02(-0.35%)
Dec 28, 2004 5.914 5.920 5.902 5.920 27,662 +0.03(+0.50%)
Dec 27, 2004 5.914 5.917 5.887 5.890 31,373 -0.01(-0.15%)
Dec 23, 2004 5.923 5.923 5.896 5.899 17,204 -0.02(-0.35%)
Dec 22, 2004 5.893 5.920 5.884 5.920 20,578 +0.01(+0.20%)
Dec 21, 2004 5.902 5.929 5.902 5.908 30,698 -0.01(-0.15%)
Dec 20, 2004 5.926 5.926 5.896 5.917 39,470 -0.01(-0.10%)
Dec 17, 2004 5.902 5.923 5.890 5.923 29,349 +0.01(+0.15%)
Dec 16, 2004 5.914 5.914 5.884 5.914 33,735 +0.01(+0.25%)
Dec 15, 2004 5.914 5.926 5.899 5.899 55,325 +0.01(+0.15%)
Dec 14, 2004 5.920 5.920 5.843 5.890 40,819 +0.02(+0.35%)
Dec 13, 2004 5.881 5.911 5.869 5.869 103,904 -0.03(-0.50%)
Dec 10, 2004 5.840 5.923 5.813 5.899 50,602 +0.03(+0.56%)
Dec 09, 2004 5.780 5.866 5.766 5.866 43,180 +0.10(+1.75%)
Dec 08, 2004 5.585 5.780 5.585 5.766 74,554 +0.19(+3.46%)
Dec 07, 2004 5.576 5.602 5.543 5.573 30,024 -0.00(-0.05%)
Dec 06, 2004 5.502 5.597 5.502 5.576 42,506 +0.05(+0.86%)
Dec 03, 2004 5.496 5.594 5.496 5.528 34,072 +0.05(+0.92%)
Dec 02, 2004 5.534 5.552 5.460 5.478 29,012 -0.03(-0.48%)
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.