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 (%)
Feb 28, 2013 5.569 5.729 5.514 5.725 49,591 +0.13(+2.38%)
Feb 27, 2013 5.542 5.617 5.510 5.592 92,481 +0.03(+0.56%)
Feb 26, 2013 5.491 5.561 5.491 5.561 43,761 +0.05(+0.99%)
Feb 25, 2013 5.549 5.569 5.502 5.506 62,678 -0.06(-1.12%)
Feb 22, 2013 5.506 5.659 5.506 5.569 65,128 +0.03(+0.56%)
Feb 21, 2013 5.522 5.557 5.483 5.538 70,938 -0.01(-0.21%)
Feb 20, 2013 5.545 5.561 5.475 5.549 64,606 +0.02(+0.28%)
Feb 19, 2013 5.459 5.545 5.446 5.534 55,621 +0.02(+0.43%)
Feb 15, 2013 5.444 5.510 5.405 5.510 51,552 +0.07(+1.37%)
Feb 14, 2013 5.479 5.495 5.377 5.436 87,878 -0.10(-1.77%)
Feb 13, 2013 5.440 5.534 5.424 5.534 76,389 +0.09(+1.58%)
Feb 12, 2013 5.495 5.518 5.448 5.448 83,557 -0.02(-0.43%)
Feb 11, 2013 5.326 5.471 5.299 5.471 154,423 +0.15(+2.87%)
Feb 08, 2013 5.342 5.397 5.315 5.319 219,753 -0.06(-1.16%)
Feb 07, 2013 5.502 5.502 5.319 5.381 98,226 -0.16(-2.82%)
Feb 06, 2013 5.502 5.538 5.393 5.538 110,664 +0.06(+1.07%)
Feb 04, 2013 5.686 5.718 5.448 5.479 144,855 -0.23(-4.11%)
Feb 01, 2013 5.733 5.803 5.690 5.714 46,374 -0.02(-0.41%)
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%)
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.