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: 4:10 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 (%)
Oct 31, 2008 2.890 2.935 2.887 2.935 0 +0.04(+1.54%)
Oct 30, 2008 2.792 2.890 2.727 2.890 86,874 +0.15(+5.43%)
Oct 29, 2008 2.730 2.869 2.695 2.741 52,164 +0.01(+0.52%)
Oct 28, 2008 2.757 2.920 2.638 2.727 141,134 +0.11(+4.31%)
Oct 27, 2008 2.751 2.757 2.549 2.614 163,608 -0.13(-4.65%)
Oct 24, 2008 2.727 2.905 2.668 2.742 0 -0.08(-2.73%)
Oct 23, 2008 3.000 3.024 2.715 2.819 104,244 -0.20(-6.67%)
Oct 22, 2008 2.816 3.258 2.745 3.021 115,667 +0.10(+3.56%)
Oct 21, 2008 2.816 2.976 2.798 2.917 83,315 +0.05(+1.57%)
Oct 20, 2008 2.831 2.914 2.780 2.872 97,801 +0.02(+0.71%)
Oct 17, 2008 2.712 2.923 2.712 2.852 0 +0.08(+2.78%)
Oct 16, 2008 2.697 2.834 2.671 2.775 82,111 +0.05(+1.93%)
Oct 15, 2008 2.757 2.798 2.668 2.722 96,829 -0.18(-6.10%)
Oct 14, 2008 3.089 3.187 2.899 2.899 174,724 -0.21(-6.68%)
Oct 13, 2008 2.594 3.201 2.546 3.107 345,271 +0.68(+27.81%)
Oct 10, 2008 2.223 2.516 2.076 2.431 0 -0.13(-4.98%)
Oct 09, 2008 2.505 2.635 2.490 2.558 125,160 +0.09(+3.60%)
Oct 08, 2008 2.371 2.858 2.223 2.469 393,897 -0.30(-10.73%)
Oct 07, 2008 3.121 3.139 2.766 2.766 182,989 -0.36(-11.47%)
Oct 06, 2008 3.527 3.616 3.024 3.124 196,425 -0.68(-17.86%)
Oct 03, 2008 3.966 4.106 3.768 3.804 0 -0.16(-4.10%)
Oct 02, 2008 3.913 4.194 3.771 3.966 131,435 +0.03(+0.84%)
Oct 01, 2008 3.765 4.005 3.759 3.933 63,330 +0.13(+3.50%)
Sep 30, 2008 3.854 3.854 3.717 3.800 55,426 +0.03(+0.86%)
Sep 29, 2008 4.064 4.114 3.768 3.768 100,044 -0.38(-9.21%)
Sep 26, 2008 4.209 4.239 4.017 4.150 0 -0.18(-4.24%)
Sep 25, 2008 3.913 4.334 3.836 4.334 109,389 +0.48(+12.38%)
Sep 24, 2008 3.913 3.927 3.818 3.857 90,491 -0.11(-2.77%)
Sep 23, 2008 4.224 4.234 3.966 3.966 61,266 -0.31(-7.15%)
Sep 22, 2008 4.476 4.491 4.272 4.272 102,520 -0.20(-4.57%)
Sep 19, 2008 4.224 4.743 4.212 4.476 0 +0.58(+14.83%)
Sep 18, 2008 3.928 4.017 3.735 3.898 96,010 -0.10(-2.59%)
Sep 17, 2008 3.883 4.331 3.859 4.002 194,638 +0.04(+1.05%)
Sep 16, 2008 4.150 4.150 3.916 3.960 186,895 -0.34(-7.86%)
Sep 15, 2008 4.298 4.331 4.286 4.298 16,982 -0.15(-3.28%)
Sep 12, 2008 4.426 4.494 4.384 4.444 0 -0.11(-2.40%)
Sep 11, 2008 4.331 4.805 4.245 4.553 181,009 +0.16(+3.57%)
Sep 10, 2008 4.360 4.432 4.289 4.396 66,471 +0.07(+1.58%)
Sep 09, 2008 4.494 4.494 4.328 4.328 99,117 -0.17(-3.76%)
Sep 08, 2008 4.609 4.609 4.449 4.497 58,739 +0.06(+1.36%)
Sep 05, 2008 4.518 4.580 4.304 4.436 0 -0.17(-3.63%)
Sep 04, 2008 4.675 4.675 4.565 4.604 48,993 -0.07(-1.58%)
Sep 03, 2008 4.678 4.678 4.580 4.678 61,401 +0.13(+2.80%)
Sep 02, 2008 4.485 4.592 4.485 4.550 60,797 +0.07(+1.52%)
Aug 29, 2008 4.417 4.488 4.387 4.482 0 +0.12(+2.70%)
Aug 28, 2008 4.340 4.378 4.260 4.364 70,617 +0.13(+3.03%)
Aug 27, 2008 4.165 4.236 4.165 4.236 19,229 +0.04(+0.92%)
Aug 26, 2008 4.150 4.206 4.132 4.197 50,005 +0.03(+0.73%)
Aug 25, 2008 4.209 4.218 4.165 4.167 26,660 -0.05(-1.08%)
Aug 22, 2008 4.174 4.212 4.132 4.212 0 +0.06(+1.53%)
Aug 21, 2008 4.162 4.191 4.108 4.149 42,985 -0.06(-1.51%)
Aug 20, 2008 4.150 4.224 4.150 4.212 74,507 +0.05(+1.20%)
Aug 19, 2008 4.239 4.239 4.132 4.162 32,881 -0.05(-1.25%)
Aug 18, 2008 4.363 4.363 4.212 4.215 39,638 -0.06(-1.32%)
Aug 15, 2008 4.310 4.362 4.272 4.272 0 -0.04(-1.03%)
Aug 14, 2008 4.292 4.352 4.254 4.316 43,899 +0.02(+0.41%)
Aug 13, 2008 4.381 4.417 4.254 4.298 59,447 -0.12(-2.71%)
Aug 12, 2008 4.547 4.547 4.383 4.418 22,457 -0.14(-3.16%)
Aug 11, 2008 4.595 4.675 4.529 4.562 51,000 -0.03(-0.71%)
Aug 08, 2008 4.506 4.681 4.506 4.595 85,646 +0.07(+1.51%)
Aug 07, 2008 4.476 4.560 4.408 4.526 37,783 +0.01(+0.20%)
Aug 06, 2008 4.452 4.518 4.417 4.518 29,470 +0.05(+1.06%)
Aug 05, 2008 4.405 4.470 4.405 4.470 33,131 +0.05(+1.21%)
Aug 04, 2008 4.526 4.526 4.417 4.417 8,433 -0.14(-2.98%)
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.