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 )

11.69 +0.04 (+0.30%)
Streaming Delayed Price Updated: 2:24 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 (%)
Nov 30, 2007 4.417 4.532 4.402 4.423 87,373 +0.09(+1.98%)
Nov 29, 2007 4.372 4.393 4.331 4.337 64,096 -0.08(-1.81%)
Nov 28, 2007 4.292 4.473 4.292 4.417 88,385 +0.22(+5.15%)
Nov 27, 2007 4.150 4.200 4.123 4.200 86,027 +0.04(+1.07%)
Nov 26, 2007 4.307 4.307 4.156 4.156 82,988 -0.16(-3.71%)
Nov 23, 2007 4.239 4.319 4.239 4.316 18,554 +0.10(+2.39%)
Nov 21, 2007 4.183 4.266 4.167 4.215 117,398 -0.03(-0.77%)
Nov 20, 2007 4.328 4.414 4.218 4.248 141,687 -0.11(-2.52%)
Nov 19, 2007 4.583 4.583 4.316 4.357 329,254 -0.18(-3.98%)
Nov 16, 2007 4.669 4.669 4.488 4.538 109,301 -0.10(-2.24%)
Nov 15, 2007 4.695 4.704 4.624 4.642 76,578 -0.10(-2.19%)
Nov 14, 2007 4.817 4.838 4.742 4.746 72,530 -0.06(-1.17%)
Nov 13, 2007 4.675 4.802 4.675 4.802 62,409 +0.09(+1.89%)
Nov 12, 2007 4.467 4.746 4.467 4.713 49,253 +0.05(+1.08%)
Nov 09, 2007 4.642 4.663 4.565 4.663 53,301 +0.02(+0.37%)
Nov 08, 2007 4.675 4.681 4.627 4.646 73,542 -0.01(-0.17%)
Nov 07, 2007 4.749 4.787 4.651 4.654 69,831 -0.12(-2.42%)
Nov 06, 2007 4.684 4.770 4.657 4.770 92,434 +0.08(+1.71%)
Nov 05, 2007 4.692 4.725 4.636 4.689 98,506 -0.05(-1.00%)
Nov 02, 2007 4.799 4.799 4.669 4.737 73,205 -0.06(-1.30%)
Nov 01, 2007 4.924 4.924 4.796 4.799 73,205 -0.12(-2.53%)
Oct 31, 2007 4.861 4.950 4.861 4.924 72,193 +0.05(+1.10%)
Oct 30, 2007 4.861 4.930 4.861 4.870 95,807 -0.01(-0.18%)
Oct 29, 2007 4.965 4.965 4.876 4.879 44,867 -0.06(-1.14%)
Oct 26, 2007 4.974 4.998 4.900 4.936 48,241 +0.03(+0.54%)
Oct 25, 2007 4.936 4.956 4.864 4.909 44,867 +0.02(+0.36%)
Oct 24, 2007 4.924 4.971 4.861 4.891 61,397 -0.07(-1.49%)
Oct 23, 2007 4.995 5.010 4.953 4.965 26,313 +0.01(+0.30%)
Oct 22, 2007 4.936 4.962 4.906 4.950 40,819 -0.04(-0.77%)
Oct 19, 2007 5.072 5.072 4.989 4.989 30,024 -0.09(-1.75%)
Oct 18, 2007 4.992 5.078 4.992 5.078 48,578 +0.01(+0.23%)
Oct 17, 2007 5.087 5.087 5.004 5.066 35,084 +0.01(+0.23%)
Oct 16, 2007 5.134 5.134 5.016 5.054 46,554 -0.10(-2.03%)
Oct 15, 2007 5.291 5.327 5.152 5.159 121,783 -0.15(-2.78%)
Oct 12, 2007 5.268 5.306 5.268 5.306 22,602 +0.02(+0.39%)
Oct 11, 2007 5.291 5.330 5.285 5.285 79,614 -0.07(-1.22%)
Oct 10, 2007 5.324 5.353 5.306 5.351 53,638 +0.03(+0.50%)
Oct 09, 2007 5.300 5.333 5.291 5.324 24,289 +0.01(+0.28%)
Oct 08, 2007 5.273 5.324 5.262 5.309 47,903 +0.00(+0.06%)
Oct 05, 2007 5.276 5.336 5.276 5.306 53,976 +0.07(+1.36%)
Oct 04, 2007 5.202 5.244 5.202 5.235 64,434 +0.02(+0.34%)
Oct 03, 2007 5.190 5.229 5.173 5.217 69,156 +0.01(+0.23%)
Oct 02, 2007 5.176 5.232 5.176 5.205 90,072 +0.04(+0.75%)
Oct 01, 2007 5.137 5.185 5.110 5.167 76,578 +0.04(+0.69%)
Sep 28, 2007 5.173 5.173 5.113 5.131 25,301 -0.03(-0.52%)
Sep 27, 2007 5.134 5.202 5.134 5.158 42,506 +0.04(+0.87%)
Sep 26, 2007 5.143 5.155 5.099 5.113 62,072 +0.02(+0.35%)
Sep 25, 2007 5.131 5.143 5.069 5.096 70,843 -0.05(-1.04%)
Sep 24, 2007 5.131 5.167 5.107 5.149 77,590 +0.02(+0.35%)
Sep 21, 2007 5.128 5.146 5.087 5.131 35,421 +0.02(+0.46%)
Sep 20, 2007 5.045 5.107 5.045 5.107 45,205 +0.02(+0.47%)
Sep 19, 2007 5.024 5.113 5.024 5.084 69,156 +0.06(+1.24%)
Sep 18, 2007 4.835 5.051 4.826 5.021 204,772 +0.21(+4.44%)
Sep 17, 2007 4.832 4.844 4.770 4.808 89,735 -0.01(-0.18%)
Sep 14, 2007 4.802 4.840 4.749 4.817 94,795 -0.03(-0.58%)
Sep 13, 2007 4.787 4.873 4.781 4.845 53,638 +0.04(+0.84%)
Sep 12, 2007 4.793 4.841 4.781 4.805 46,217 -0.05(-1.10%)
Sep 11, 2007 4.829 4.870 4.790 4.858 50,265 +0.03(+0.55%)
Sep 10, 2007 4.867 4.897 4.817 4.832 47,903 -0.03(-0.61%)
Sep 07, 2007 4.864 4.873 4.832 4.861 92,096 -0.04(-0.79%)
Sep 06, 2007 4.873 4.903 4.844 4.900 102,554 +0.01(+0.30%)
Sep 05, 2007 4.915 4.924 4.847 4.885 74,891 -0.07(-1.32%)
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.