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 (%)
Jan 31, 2006 5.656 5.662 5.591 5.608 46,217 -0.05(-0.84%)
Jan 30, 2006 5.665 5.671 5.632 5.656 47,229 +0.01(+0.16%)
Jan 27, 2006 5.656 5.674 5.620 5.647 112,000 -0.01(-0.16%)
Jan 26, 2006 5.780 5.780 5.608 5.656 127,181 -0.12(-2.05%)
Jan 25, 2006 5.751 5.837 5.736 5.774 58,024 +0.02(+0.41%)
Jan 24, 2006 5.691 5.760 5.691 5.751 26,988 +0.04(+0.62%)
Jan 23, 2006 5.730 5.763 5.653 5.715 91,422 -0.02(-0.41%)
Jan 20, 2006 5.798 5.810 5.739 5.739 15,518 -0.03(-0.51%)
Jan 19, 2006 5.721 5.890 5.721 5.768 46,891 +0.05(+0.83%)
Jan 18, 2006 5.685 5.751 5.674 5.721 46,217 -0.02(-0.41%)
Jan 17, 2006 5.757 5.786 5.742 5.745 48,578 -0.07(-1.12%)
Jan 13, 2006 5.914 5.914 5.757 5.810 41,494 -0.10(-1.75%)
Jan 12, 2006 5.917 5.958 5.869 5.914 39,132 -0.06(-1.04%)
Jan 11, 2006 6.136 6.136 5.929 5.976 42,168 -0.13(-2.14%)
Jan 10, 2006 5.920 6.133 5.920 6.106 152,482 +0.11(+1.78%)
Jan 09, 2006 5.810 6.003 5.810 6.000 143,711 +0.19(+3.27%)
Jan 06, 2006 5.608 5.825 5.608 5.810 142,699 +0.15(+2.62%)
Jan 05, 2006 5.597 5.662 5.576 5.662 49,927 +0.06(+1.06%)
Jan 04, 2006 5.564 5.602 5.531 5.602 60,723 +0.01(+0.16%)
Jan 03, 2006 5.499 5.600 5.499 5.594 135,615 +0.10(+1.83%)
Dec 30, 2005 5.522 5.564 5.451 5.493 62,409 -0.01(-0.27%)
Dec 29, 2005 5.611 5.632 5.487 5.508 70,506 +0.04(+0.70%)
Dec 28, 2005 5.439 5.662 5.439 5.469 54,313 -0.01(-0.27%)
Dec 27, 2005 5.425 5.505 5.425 5.484 30,361 +0.09(+1.65%)
Dec 23, 2005 5.339 5.439 5.339 5.395 40,482 +0.09(+1.62%)
Dec 22, 2005 5.537 5.537 5.291 5.309 76,578 -0.48(-8.29%)
Dec 21, 2005 5.700 5.789 5.700 5.789 56,337 +0.06(+0.98%)
Dec 20, 2005 5.706 5.745 5.706 5.733 35,759 +0.04(+0.73%)
Dec 19, 2005 5.742 5.801 5.691 5.691 71,855 +0.00(+0.05%)
Dec 16, 2005 5.688 5.700 5.668 5.688 25,301 +0.01(+0.16%)
Dec 15, 2005 5.668 5.706 5.665 5.680 43,518 -0.01(-0.13%)
Dec 14, 2005 5.644 5.718 5.644 5.687 18,554 +0.02(+0.44%)
Dec 13, 2005 5.608 5.706 5.608 5.662 46,217 -0.05(-0.83%)
Dec 12, 2005 5.751 5.757 5.706 5.709 58,361 -0.01(-0.16%)
Dec 09, 2005 5.706 5.757 5.706 5.718 21,590 +0.03(+0.47%)
Dec 08, 2005 5.691 5.733 5.685 5.691 31,373 +0.01(+0.16%)
Dec 07, 2005 5.721 5.721 5.668 5.683 79,277 -0.04(-0.67%)
Dec 06, 2005 5.697 5.727 5.677 5.721 80,289 +0.02(+0.42%)
Dec 05, 2005 5.683 5.721 5.650 5.697 53,976 +0.01(+0.26%)
Dec 02, 2005 5.620 5.685 5.620 5.683 40,482 +0.04(+0.63%)
Dec 01, 2005 5.614 5.691 5.611 5.647 127,181 +0.08(+1.38%)
Nov 30, 2005 5.585 5.632 5.564 5.570 118,747 -0.02(-0.37%)
Nov 29, 2005 5.484 5.602 5.439 5.591 106,940 +0.12(+2.22%)
Nov 28, 2005 5.481 5.484 5.466 5.469 51,952 -0.01(-0.16%)
Nov 25, 2005 5.469 5.481 5.436 5.478 11,132 +0.04(+0.82%)
Nov 23, 2005 5.425 5.469 5.410 5.434 33,735 +0.02(+0.38%)
Nov 22, 2005 5.371 5.454 5.359 5.413 57,687 +0.02(+0.33%)
Nov 21, 2005 5.431 5.431 5.342 5.395 51,614 -0.01(-0.11%)
Nov 18, 2005 5.380 5.416 5.362 5.401 45,542 +0.00(+0.00%)
Nov 17, 2005 5.345 5.419 5.339 5.401 127,856 +0.01(+0.11%)
Nov 16, 2005 5.428 5.428 5.392 5.395 80,964 -0.01(-0.16%)
Nov 15, 2005 5.514 5.508 5.404 5.404 95,470 -0.07(-1.30%)
Nov 14, 2005 5.505 5.558 5.472 5.475 62,747 -0.05(-0.91%)
Nov 11, 2005 5.561 5.608 5.525 5.525 26,650 -0.03(-0.59%)
Nov 10, 2005 5.496 5.558 5.454 5.558 34,072 +0.05(+0.86%)
Nov 09, 2005 5.466 5.537 5.454 5.511 81,301 +0.01(+0.27%)
Nov 08, 2005 5.460 5.496 5.460 5.496 66,458 -0.04(-0.64%)
Nov 07, 2005 5.499 5.555 5.499 5.531 33,060 +0.01(+0.11%)
Nov 04, 2005 5.608 5.608 5.525 5.525 22,939 -0.09(-1.53%)
Nov 03, 2005 5.602 5.626 5.543 5.611 42,168 +0.02(+0.37%)
Nov 02, 2005 5.600 5.608 5.573 5.591 29,686 +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.