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 )

11.72 +0.07 (+0.60%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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, 2007 6.210 6.255 6.124 6.240 33,060 +0.04(+0.57%)
Jan 30, 2007 6.192 6.216 6.154 6.204 23,614 +0.03(+0.43%)
Jan 29, 2007 6.148 6.178 6.145 6.178 25,301 +0.03(+0.48%)
Jan 26, 2007 6.148 6.181 6.112 6.148 33,735 -0.02(-0.29%)
Jan 25, 2007 6.160 6.166 6.095 6.166 37,445 +0.02(+0.39%)
Jan 24, 2007 6.068 6.142 6.068 6.142 48,241 +0.09(+1.47%)
Jan 23, 2007 6.041 6.089 6.041 6.053 33,060 +0.00(+0.00%)
Jan 22, 2007 6.077 6.080 6.012 6.053 53,301 +0.01(+0.10%)
Jan 19, 2007 6.020 6.068 6.020 6.047 45,542 +0.03(+0.54%)
Jan 18, 2007 5.973 6.071 5.973 6.015 40,144 -0.01(-0.25%)
Jan 17, 2007 6.106 6.136 6.029 6.029 112,337 -0.09(-1.50%)
Jan 16, 2007 6.098 6.145 6.098 6.121 28,674 +0.02(+0.39%)
Jan 12, 2007 6.083 6.109 6.083 6.098 20,915 +0.01(+0.24%)
Jan 11, 2007 6.098 6.151 6.068 6.083 32,723 -0.04(-0.63%)
Jan 10, 2007 6.178 6.178 6.095 6.121 133,928 -0.06(-0.91%)
Jan 09, 2007 6.139 6.189 6.121 6.178 126,843 +0.03(+0.53%)
Jan 08, 2007 6.100 6.145 6.056 6.145 109,976 +0.04(+0.68%)
Jan 05, 2007 6.098 6.103 6.050 6.103 137,639 +0.00(+0.05%)
Jan 04, 2007 6.080 6.103 6.047 6.100 135,615 +0.02(+0.29%)
Jan 03, 2007 6.003 6.142 6.003 6.083 213,880 +0.06(+0.98%)
Dec 29, 2006 6.015 6.068 6.015 6.023 67,807 +0.05(+0.84%)
Dec 28, 2006 5.929 5.973 5.884 5.973 61,060 +0.01(+0.15%)
Dec 27, 2006 5.854 5.973 5.854 5.964 40,144 +0.13(+2.24%)
Dec 26, 2006 5.869 5.869 5.825 5.834 28,674 +0.03(+0.56%)
Dec 22, 2006 5.834 5.840 5.780 5.801 46,554 -0.00(-0.05%)
Dec 21, 2006 5.736 5.819 5.718 5.804 59,373 -0.39(-6.32%)
Dec 20, 2006 6.139 6.216 6.127 6.195 66,795 +0.08(+1.26%)
Dec 19, 2006 6.314 6.314 6.100 6.118 75,566 -0.22(-3.46%)
Dec 18, 2006 6.344 6.367 6.314 6.338 24,626 +0.01(+0.23%)
Dec 15, 2006 6.293 6.388 6.293 6.323 53,638 +0.02(+0.28%)
Dec 14, 2006 6.347 6.385 6.305 6.305 54,650 -0.02(-0.33%)
Dec 13, 2006 6.323 6.370 6.305 6.326 33,397 -0.04(-0.70%)
Dec 12, 2006 6.314 6.370 6.314 6.370 83,325 -0.03(-0.51%)
Dec 11, 2006 6.349 6.409 6.349 6.403 34,747 +0.04(+0.61%)
Dec 08, 2006 6.403 6.409 6.335 6.364 39,807 -0.01(-0.14%)
Dec 07, 2006 6.373 6.403 6.349 6.373 43,518 +0.02(+0.37%)
Dec 06, 2006 6.391 6.400 6.314 6.349 61,060 -0.03(-0.46%)
Dec 05, 2006 6.388 6.400 6.332 6.379 38,795 +0.03(+0.47%)
Dec 04, 2006 6.299 6.349 6.284 6.349 32,048 +0.07(+1.04%)
Dec 01, 2006 6.234 6.308 6.228 6.284 78,602 +0.04(+0.57%)
Nov 30, 2006 6.234 6.258 6.204 6.249 61,397 +0.04(+0.72%)
Nov 29, 2006 6.178 6.252 6.178 6.204 40,144 +0.04(+0.58%)
Nov 28, 2006 6.112 6.169 6.103 6.169 41,831 +0.05(+0.77%)
Nov 27, 2006 6.160 6.160 6.095 6.121 42,168 -0.03(-0.48%)
Nov 24, 2006 6.121 6.151 6.089 6.151 20,241 +0.05(+0.78%)
Nov 22, 2006 6.181 6.181 6.092 6.103 90,747 -0.06(-0.96%)
Nov 21, 2006 6.103 6.186 6.066 6.163 86,699 +0.10(+1.66%)
Nov 20, 2006 5.958 6.106 5.958 6.062 64,771 +0.15(+2.45%)
Nov 17, 2006 5.920 5.958 5.908 5.917 75,566 -0.02(-0.30%)
Nov 16, 2006 5.819 5.991 5.819 5.934 169,350 +0.14(+2.40%)
Nov 15, 2006 5.798 5.828 5.780 5.795 58,024 -0.01(-0.20%)
Nov 14, 2006 5.724 5.813 5.724 5.807 47,903 +0.09(+1.66%)
Nov 13, 2006 5.653 5.712 5.653 5.712 20,915 -0.01(-0.10%)
Nov 10, 2006 5.706 5.727 5.671 5.718 45,542 +0.01(+0.21%)
Nov 09, 2006 5.680 5.718 5.668 5.706 38,795 +0.04(+0.73%)
Nov 08, 2006 5.721 5.721 5.647 5.665 63,759 -0.05(-0.93%)
Nov 07, 2006 5.780 5.796 5.715 5.718 40,819 -0.04(-0.67%)
Nov 06, 2006 5.712 5.834 5.706 5.757 88,385 +0.07(+1.25%)
Nov 03, 2006 5.851 5.851 5.647 5.685 99,181 -0.15(-2.59%)
Nov 02, 2006 5.952 5.952 5.816 5.837 48,578 -0.11(-1.80%)
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.