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 31, 2005 5.701 5.766 5.696 5.748 49,921 +0.02(+0.31%)
May 27, 2005 5.745 5.781 5.696 5.731 19,563 +0.03(+0.52%)
May 26, 2005 5.674 5.701 5.618 5.701 35,417 +0.09(+1.53%)
May 25, 2005 5.701 5.707 5.607 5.615 48,572 -0.06(-0.99%)
May 24, 2005 5.781 5.781 5.671 5.671 47,223 -0.11(-1.90%)
May 23, 2005 5.722 5.781 5.716 5.781 20,238 +0.03(+0.52%)
May 20, 2005 5.716 5.751 5.665 5.751 19,563 +0.08(+1.36%)
May 19, 2005 5.633 5.677 5.618 5.674 44,187 +0.04(+0.79%)
May 18, 2005 5.606 5.665 5.603 5.630 30,357 -0.00(-0.01%)
May 17, 2005 5.550 5.683 5.550 5.630 33,056 +0.06(+1.10%)
May 16, 2005 5.579 5.603 5.505 5.569 20,238 +0.02(+0.35%)
May 13, 2005 5.538 5.615 5.538 5.550 19,226 +0.04(+0.65%)
May 12, 2005 5.642 5.645 5.514 5.514 53,632 -0.10(-1.74%)
May 11, 2005 5.618 5.692 5.612 5.612 20,913 +0.00(+0.00%)
May 10, 2005 5.766 5.784 5.612 5.612 92,760 -0.14(-2.42%)
May 09, 2005 5.722 5.751 5.662 5.751 33,056 +0.00(+0.05%)
May 06, 2005 5.737 5.781 5.695 5.748 33,056 +0.06(+0.99%)
May 05, 2005 5.648 5.722 5.648 5.692 7,758 +0.00(+0.00%)
May 04, 2005 5.734 5.778 5.645 5.692 50,259 +0.01(+0.26%)
May 03, 2005 5.648 5.677 5.603 5.677 23,274 +0.05(+0.84%)
May 02, 2005 5.544 5.704 5.526 5.630 48,572 +0.04(+0.74%)
Apr 29, 2005 5.633 5.662 5.588 5.588 37,104 +0.00(+0.00%)
Apr 28, 2005 5.482 5.618 5.482 5.588 53,295 +0.08(+1.40%)
Apr 27, 2005 5.470 5.511 5.419 5.511 46,548 +0.01(+0.22%)
Apr 26, 2005 5.467 5.559 5.467 5.499 29,345 +0.06(+1.09%)
Apr 25, 2005 5.473 5.476 5.434 5.440 14,504 -0.00(-0.05%)
Apr 22, 2005 5.479 5.505 5.443 5.443 36,429 -0.05(-0.90%)
Apr 21, 2005 5.532 5.559 5.467 5.492 41,151 -0.05(-0.82%)
Apr 20, 2005 5.556 5.574 5.452 5.538 25,972 -0.01(-0.27%)
Apr 19, 2005 5.508 5.553 5.482 5.553 41,151 +0.07(+1.35%)
Apr 18, 2005 5.464 5.508 5.464 5.479 17,877 -0.03(-0.54%)
Apr 15, 2005 5.396 5.535 5.396 5.508 32,044 +0.05(+0.98%)
Apr 14, 2005 5.422 5.496 5.419 5.455 35,417 +0.04(+0.77%)
Apr 13, 2005 5.470 5.473 5.413 5.413 25,298 -0.07(-1.19%)
Apr 12, 2005 5.508 5.538 5.449 5.479 25,972 +0.01(+0.27%)
Apr 11, 2005 5.499 5.538 5.461 5.464 49,584 +0.02(+0.44%)
Apr 08, 2005 5.437 5.490 5.437 5.440 26,984 +0.03(+0.60%)
Apr 07, 2005 5.375 5.410 5.375 5.407 31,032 +0.06(+1.05%)
Apr 06, 2005 5.363 5.455 5.351 5.351 89,724 +0.04(+0.73%)
Apr 05, 2005 5.336 5.375 5.307 5.313 36,429 -0.07(-1.21%)
Apr 04, 2005 5.333 5.378 5.333 5.378 44,187 +0.00(+0.00%)
Apr 01, 2005 5.354 5.464 5.322 5.378 78,593 -0.04(-0.66%)
Mar 31, 2005 5.265 5.416 5.265 5.413 44,862 +0.14(+2.70%)
Mar 30, 2005 5.277 5.330 5.268 5.271 57,005 -0.02(-0.45%)
Mar 29, 2005 5.277 5.333 5.262 5.295 66,112 -0.04(-0.78%)
Mar 28, 2005 5.372 5.405 5.283 5.336 96,808 -0.09(-1.75%)
Mar 24, 2005 5.336 5.443 5.336 5.431 51,271 +0.09(+1.78%)
Mar 23, 2005 5.410 5.410 5.322 5.336 57,342 -0.07(-1.37%)
Mar 22, 2005 5.410 5.440 5.410 5.410 44,862 -0.01(-0.27%)
Mar 21, 2005 5.452 5.482 5.419 5.425 46,548 -0.03(-0.49%)
Mar 18, 2005 5.488 5.514 5.452 5.452 58,354 -0.05(-0.86%)
Mar 17, 2005 5.585 5.585 5.499 5.499 24,286 -0.03(-0.54%)
Mar 16, 2005 5.562 5.562 5.464 5.529 61,727 -0.04(-0.80%)
Mar 15, 2005 5.603 5.630 5.565 5.574 39,127 -0.03(-0.53%)
Mar 14, 2005 5.606 5.677 5.600 5.603 66,450 -0.04(-0.63%)
Mar 11, 2005 5.633 5.651 5.603 5.639 73,870 -0.02(-0.42%)
Mar 10, 2005 5.642 5.680 5.642 5.662 28,671 +0.01(+0.10%)
Mar 09, 2005 5.707 5.719 5.648 5.657 71,509 -0.03(-0.57%)
Mar 08, 2005 5.668 5.689 5.665 5.689 42,163 -0.00(-0.05%)
Mar 07, 2005 5.671 5.716 5.671 5.692 44,862 +0.00(+0.00%)
Mar 04, 2005 5.701 5.707 5.674 5.692 32,381 +0.00(+0.00%)
Mar 03, 2005 5.645 5.692 5.645 5.692 34,068 +0.01(+0.21%)
Mar 02, 2005 5.692 5.692 5.645 5.680 20,238 +0.01(+0.21%)
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.