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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 29, 2013 5.113 5.126 5.057 5.068 41,328 -0.05(-0.88%)
Nov 27, 2013 5.047 5.113 5.006 5.113 66,550 +0.09(+1.88%)
Nov 26, 2013 5.002 5.101 4.982 5.019 112,311 -0.01(-0.16%)
Nov 25, 2013 5.027 5.031 4.998 5.027 72,411 -0.02(-0.33%)
Nov 22, 2013 5.068 5.080 5.019 5.043 85,139 -0.02(-0.49%)
Nov 21, 2013 5.043 5.080 5.026 5.068 86,119 +0.05(+0.90%)
Nov 20, 2013 5.047 5.051 5.006 5.023 59,698 +0.00(+0.00%)
Nov 19, 2013 5.051 5.072 5.019 5.023 52,401 -0.01(-0.24%)
Nov 18, 2013 5.088 5.088 5.027 5.035 68,558 -0.02(-0.49%)
Nov 15, 2013 5.064 5.105 5.054 5.060 32,708 -0.01(-0.16%)
Nov 14, 2013 5.072 5.101 5.068 5.068 36,374 +0.00(+0.08%)
Nov 13, 2013 5.068 5.072 5.019 5.064 50,588 +0.01(+0.16%)
Nov 12, 2013 5.084 5.084 5.027 5.055 31,992 -0.02(-0.32%)
Nov 11, 2013 5.076 5.101 5.072 5.072 60,243 +0.02(+0.32%)
Nov 08, 2013 5.109 5.115 5.003 5.055 91,458 -0.07(-1.36%)
Nov 07, 2013 5.174 5.207 5.113 5.125 44,316 -0.06(-1.11%)
Nov 06, 2013 5.203 5.211 5.174 5.183 32,716 -0.03(-0.63%)
Nov 05, 2013 5.232 5.232 5.203 5.216 71,366 -0.01(-0.19%)
Nov 04, 2013 5.220 5.232 5.203 5.225 64,723 +0.01(+0.27%)
Nov 01, 2013 5.211 5.211 5.146 5.211 91,039 +0.01(+0.24%)
Oct 31, 2013 5.207 5.216 5.146 5.199 46,675 +0.02(+0.48%)
Oct 30, 2013 5.199 5.199 5.162 5.174 70,496 -0.01(-0.16%)
Oct 29, 2013 5.195 5.195 5.166 5.183 43,896 -0.01(-0.24%)
Oct 28, 2013 5.191 5.223 5.187 5.195 57,916 -0.03(-0.52%)
Oct 25, 2013 5.195 5.222 5.154 5.222 43,969 +0.06(+1.16%)
Oct 24, 2013 5.146 5.216 5.142 5.162 51,509 +0.02(+0.48%)
Oct 23, 2013 5.158 5.174 5.129 5.138 83,282 +0.00(+0.00%)
Oct 22, 2013 5.117 5.179 5.117 5.138 84,440 +0.02(+0.48%)
Oct 21, 2013 5.101 5.121 5.071 5.113 129,616 -0.00(-0.08%)
Oct 18, 2013 5.088 5.125 5.088 5.117 52,733 +0.02(+0.40%)
Oct 17, 2013 4.982 5.109 4.982 5.097 57,146 +0.07(+1.39%)
Oct 16, 2013 4.945 5.031 4.945 5.027 71,122 +0.08(+1.66%)
Oct 15, 2013 4.961 4.994 4.928 4.945 70,274 -0.00(-0.08%)
Oct 14, 2013 5.014 5.022 4.916 4.949 371,889 -0.08(-1.55%)
Oct 11, 2013 4.978 5.039 4.978 5.027 45,115 +0.05(+0.91%)
Oct 10, 2013 4.895 4.998 4.848 4.982 43,353 +0.14(+2.97%)
Oct 09, 2013 4.867 4.908 4.834 4.838 95,133 -0.02(-0.42%)
Oct 08, 2013 4.936 4.945 4.859 4.859 97,751 -0.08(-1.62%)
Oct 07, 2013 4.986 5.014 4.936 4.939 127,333 -0.08(-1.51%)
Oct 04, 2013 4.969 5.039 4.969 5.014 67,574 +0.02(+0.49%)
Oct 03, 2013 5.113 5.113 4.990 4.990 64,735 -0.11(-2.25%)
Oct 02, 2013 5.113 5.138 5.084 5.105 60,273 -0.05(-0.96%)
Oct 01, 2013 5.101 5.195 5.074 5.154 126,919 +0.07(+1.29%)
Sep 30, 2013 5.080 5.162 5.051 5.088 73,647 -0.02(-0.32%)
Sep 27, 2013 5.158 5.158 5.060 5.105 128,337 -0.06(-1.11%)
Sep 26, 2013 5.150 5.183 5.129 5.162 69,077 +0.01(+0.16%)
Sep 25, 2013 5.072 5.166 5.072 5.154 161,031 +0.12(+2.40%)
Sep 24, 2013 5.006 5.060 5.006 5.033 34,568 +0.00(+0.04%)
Sep 23, 2013 5.014 5.064 5.012 5.031 55,967 +0.00(+0.08%)
Sep 20, 2013 5.109 5.109 5.023 5.027 62,003 -0.08(-1.61%)
Sep 19, 2013 5.097 5.154 5.072 5.109 69,789 +0.02(+0.32%)
Sep 18, 2013 4.992 5.100 4.919 5.092 61,567 +0.10(+2.00%)
Sep 17, 2013 4.988 5.016 4.959 4.992 67,234 +0.03(+0.58%)
Sep 16, 2013 5.016 5.016 4.951 4.963 59,186 +0.05(+0.98%)
Sep 13, 2013 4.919 4.947 4.915 4.915 42,234 -0.00(-0.08%)
Sep 12, 2013 4.939 4.963 4.915 4.919 44,600 -0.02(-0.49%)
Sep 11, 2013 4.923 4.959 4.911 4.943 58,164 +0.01(+0.16%)
Sep 10, 2013 4.947 4.951 4.911 4.935 50,659 -0.01(-0.24%)
Sep 09, 2013 4.887 4.955 4.869 4.947 33,015 +0.08(+1.66%)
Sep 06, 2013 4.883 4.927 4.859 4.867 107,911 +0.03(+0.58%)
Sep 05, 2013 4.907 4.907 4.838 4.838 55,863 -0.06(-1.15%)
Sep 04, 2013 4.851 4.911 4.851 4.895 58,432 +0.04(+0.91%)
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.