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, 2013 5.741 5.776 5.682 5.737 23,911 +0.02(+0.41%)
Jan 30, 2013 5.753 5.780 5.714 5.714 46,165 -0.07(-1.28%)
Jan 29, 2013 5.886 5.886 5.745 5.788 68,045 -0.07(-1.27%)
Jan 28, 2013 5.847 5.866 5.839 5.862 39,539 +0.05(+0.87%)
Jan 25, 2013 6.011 6.011 5.811 5.811 109,045 -0.16(-2.62%)
Jan 24, 2013 6.073 6.073 5.940 5.968 49,438 -0.07(-1.10%)
Jan 23, 2013 5.964 6.097 5.953 6.034 55,071 +0.03(+0.52%)
Jan 22, 2013 5.968 6.010 5.948 6.003 78,010 +0.05(+0.92%)
Jan 18, 2013 5.956 5.991 5.847 5.948 102,875 -0.00(-0.07%)
Jan 17, 2013 5.995 6.062 5.913 5.952 89,681 -0.07(-1.10%)
Jan 16, 2013 5.647 6.167 5.647 6.019 246,774 +0.26(+4.48%)
Jan 15, 2013 5.674 5.761 5.647 5.761 47,047 +0.06(+1.10%)
Jan 14, 2013 5.772 5.772 5.667 5.698 74,878 -0.08(-1.42%)
Jan 11, 2013 5.811 5.811 5.694 5.780 63,939 -0.05(-0.81%)
Jan 10, 2013 5.792 5.847 5.745 5.827 45,909 +0.02(+0.34%)
Jan 09, 2013 5.811 5.857 5.741 5.807 46,298 +0.00(+0.07%)
Jan 08, 2013 6.007 6.022 5.777 5.804 53,235 -0.25(-4.20%)
Jan 07, 2013 6.003 6.058 5.800 6.058 89,939 -0.00(-0.06%)
Jan 04, 2013 5.905 6.062 5.870 6.062 54,588 +0.13(+2.24%)
Jan 03, 2013 5.933 5.991 5.827 5.929 76,259 -0.04(-0.66%)
Jan 02, 2013 6.022 6.023 5.757 5.968 198,683 +0.21(+3.67%)
Dec 31, 2012 5.694 5.866 5.694 5.757 217,559 +0.12(+2.19%)
Dec 28, 2012 5.604 5.862 5.546 5.633 152,319 +0.03(+0.59%)
Dec 27, 2012 5.686 5.686 5.479 5.600 77,159 -0.04(-0.76%)
Dec 26, 2012 5.549 5.655 5.526 5.643 79,550 +0.11(+1.98%)
Dec 24, 2012 5.542 5.553 5.514 5.534 50,381 -0.05(-0.84%)
Dec 21, 2012 5.522 5.592 5.514 5.581 74,333 -0.04(-0.63%)
Dec 20, 2012 5.628 5.647 5.440 5.616 142,471 +0.04(+0.77%)
Dec 19, 2012 5.452 5.624 5.397 5.573 94,263 +0.21(+3.95%)
Dec 18, 2012 5.290 5.361 5.290 5.361 83,711 +0.10(+1.90%)
Dec 17, 2012 5.239 5.276 5.239 5.261 44,551 +0.03(+0.57%)
Dec 14, 2012 5.131 5.250 5.116 5.231 85,373 +0.10(+1.88%)
Dec 13, 2012 5.101 5.153 5.057 5.135 59,595 +0.05(+1.02%)
Dec 12, 2012 5.038 5.083 5.031 5.083 89,670 +0.05(+1.03%)
Dec 11, 2012 5.031 5.031 4.979 5.031 102,358 +0.06(+1.12%)
Dec 10, 2012 5.023 5.023 4.960 4.975 74,495 -0.01(-0.22%)
Dec 07, 2012 4.909 4.993 4.909 4.986 70,503 +0.05(+0.98%)
Dec 06, 2012 4.923 4.938 4.883 4.938 55,799 +0.01(+0.30%)
Dec 05, 2012 4.934 4.957 4.879 4.923 72,461 -0.01(-0.23%)
Dec 04, 2012 4.927 4.938 4.901 4.934 39,081 +0.03(+0.53%)
Nov 30, 2012 4.909 4.912 4.884 4.909 61,415 +0.01(+0.23%)
Nov 29, 2012 4.894 4.897 4.849 4.897 43,761 +0.03(+0.69%)
Nov 28, 2012 4.842 4.868 4.824 4.864 74,179 +0.01(+0.31%)
Nov 27, 2012 4.823 4.859 4.786 4.849 98,531 +0.00(+0.08%)
Nov 26, 2012 4.834 4.864 4.797 4.846 54,329 +0.03(+0.69%)
Nov 23, 2012 4.786 4.816 4.782 4.812 15,145 +0.07(+1.56%)
Nov 21, 2012 4.764 4.790 4.716 4.738 88,639 -0.01(-0.23%)
Nov 20, 2012 4.708 4.790 4.679 4.749 76,690 +0.01(+0.23%)
Nov 19, 2012 4.627 4.738 4.627 4.738 111,249 +0.16(+3.57%)
Nov 16, 2012 4.438 4.642 4.438 4.575 66,872 +0.13(+3.01%)
Nov 15, 2012 4.538 4.579 4.412 4.441 175,801 -0.13(-2.76%)
Nov 14, 2012 4.738 4.738 4.556 4.567 137,351 -0.14(-2.99%)
Nov 13, 2012 4.775 4.805 4.597 4.708 141,022 -0.07(-1.55%)
Nov 12, 2012 4.901 4.934 4.716 4.782 136,674 -0.14(-2.86%)
Nov 09, 2012 4.953 4.972 4.901 4.923 73,707 -0.06(-1.12%)
Nov 08, 2012 5.005 5.027 4.979 4.979 35,202 -0.06(-1.10%)
Nov 07, 2012 5.027 5.061 4.972 5.035 80,777 -0.04(-0.88%)
Nov 06, 2012 5.031 5.079 5.020 5.079 52,630 +0.03(+0.59%)
Nov 05, 2012 5.023 5.057 5.001 5.049 55,346 +0.01(+0.15%)
Nov 02, 2012 5.012 5.075 5.005 5.042 43,659 +0.03(+0.52%)
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.