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 (%)
Sep 30, 2013 5.081 5.163 5.052 5.089 73,638 -0.02(-0.32%)
Sep 27, 2013 5.159 5.159 5.060 5.105 128,321 -0.06(-1.11%)
Sep 26, 2013 5.150 5.183 5.130 5.163 69,069 +0.01(+0.16%)
Sep 25, 2013 5.073 5.167 5.073 5.155 161,012 +0.12(+2.40%)
Sep 24, 2013 5.007 5.060 5.007 5.034 34,564 +0.00(+0.04%)
Sep 23, 2013 5.015 5.064 5.013 5.031 55,960 +0.00(+0.08%)
Sep 20, 2013 5.109 5.109 5.023 5.027 61,995 -0.08(-1.61%)
Sep 19, 2013 5.097 5.155 5.073 5.109 69,781 +0.02(+0.32%)
Sep 18, 2013 4.992 5.101 4.920 5.093 61,560 +0.10(+2.00%)
Sep 17, 2013 4.988 5.016 4.960 4.993 67,226 +0.03(+0.59%)
Sep 16, 2013 5.016 5.016 4.952 4.964 59,179 +0.05(+0.98%)
Sep 13, 2013 4.920 4.948 4.916 4.916 42,229 -0.00(-0.08%)
Sep 12, 2013 4.940 4.963 4.916 4.920 44,595 -0.02(-0.49%)
Sep 11, 2013 4.924 4.960 4.912 4.944 58,157 +0.01(+0.16%)
Sep 10, 2013 4.948 4.952 4.912 4.936 50,653 -0.01(-0.24%)
Sep 09, 2013 4.887 4.956 4.869 4.948 33,011 +0.08(+1.66%)
Sep 06, 2013 4.883 4.928 4.859 4.867 107,898 +0.03(+0.58%)
Sep 05, 2013 4.908 4.908 4.839 4.839 55,856 -0.06(-1.15%)
Sep 04, 2013 4.851 4.912 4.851 4.895 58,425 +0.04(+0.91%)
Sep 03, 2013 4.891 4.891 4.815 4.851 54,083 -0.02(-0.41%)
Aug 30, 2013 4.912 4.940 4.867 4.871 61,832 -0.06(-1.15%)
Aug 29, 2013 4.920 4.968 4.912 4.928 39,132 -0.02(-0.33%)
Aug 28, 2013 4.948 4.980 4.928 4.944 54,073 -0.03(-0.57%)
Aug 27, 2013 4.960 5.024 4.960 4.972 64,644 -0.03(-0.56%)
Aug 26, 2013 5.008 5.037 5.000 5.000 51,161 -0.02(-0.32%)
Aug 23, 2013 4.988 5.049 4.968 5.016 69,775 +0.03(+0.65%)
Aug 22, 2013 5.000 5.016 4.956 4.984 51,444 +0.02(+0.32%)
Aug 21, 2013 4.956 5.020 4.956 4.968 78,060 -0.03(-0.65%)
Aug 20, 2013 4.940 5.041 4.938 5.000 77,659 +0.07(+1.47%)
Aug 19, 2013 5.004 5.004 4.920 4.928 59,958 -0.11(-2.16%)
Aug 16, 2013 5.016 5.101 4.993 5.037 117,651 -0.02(-0.40%)
Aug 15, 2013 5.133 5.133 5.041 5.057 45,277 -0.12(-2.34%)
Aug 14, 2013 5.174 5.202 5.162 5.178 43,724 +0.00(+0.08%)
Aug 13, 2013 5.234 5.254 5.170 5.174 79,501 -0.06(-1.23%)
Aug 12, 2013 5.230 5.327 5.230 5.238 78,943 -0.04(-0.69%)
Aug 09, 2013 5.194 5.287 5.194 5.274 45,081 +0.04(+0.77%)
Aug 08, 2013 5.283 5.283 5.210 5.234 67,913 -0.02(-0.31%)
Aug 07, 2013 5.242 5.254 5.218 5.250 23,310 -0.01(-0.16%)
Aug 06, 2013 5.234 5.293 5.234 5.259 75,350 -0.01(-0.22%)
Aug 05, 2013 5.315 5.315 5.246 5.270 60,994 -0.02(-0.31%)
Aug 02, 2013 5.327 5.331 5.274 5.287 64,709 -0.04(-0.68%)
Aug 01, 2013 5.424 5.424 5.291 5.323 40,186 -0.04(-0.83%)
Jul 31, 2013 5.379 5.428 5.331 5.367 36,845 -0.04(-0.67%)
Jul 30, 2013 5.444 5.480 5.375 5.404 53,021 -0.04(-0.80%)
Jul 29, 2013 5.496 5.496 5.432 5.447 18,633 -0.05(-0.89%)
Jul 26, 2013 5.512 5.512 5.444 5.496 35,690 -0.01(-0.16%)
Jul 25, 2013 5.484 5.533 5.484 5.505 42,574 -0.02(-0.42%)
Jul 24, 2013 5.609 5.609 5.480 5.529 39,667 -0.05(-0.94%)
Jul 23, 2013 5.597 5.597 5.565 5.581 16,746 -0.00(-0.07%)
Jul 22, 2013 5.529 5.597 5.525 5.585 55,385 +0.03(+0.51%)
Jul 19, 2013 5.541 5.569 5.529 5.557 30,192 +0.02(+0.29%)
Jul 18, 2013 5.496 5.573 5.496 5.541 58,036 +0.04(+0.66%)
Jul 17, 2013 5.492 5.532 5.468 5.504 53,944 +0.05(+0.96%)
Jul 16, 2013 5.448 5.472 5.440 5.452 32,620 -0.01(-0.22%)
Jul 15, 2013 5.460 5.480 5.424 5.464 81,800 +0.07(+1.27%)
Jul 12, 2013 5.395 5.408 5.339 5.395 44,424 +0.02(+0.45%)
Jul 11, 2013 5.266 5.375 5.266 5.371 175,405 +0.15(+2.86%)
Jul 10, 2013 5.218 5.291 5.218 5.222 49,071 -0.02(-0.46%)
Jul 09, 2013 5.186 5.246 5.207 5.246 125,485 +0.03(+0.54%)
Jul 08, 2013 5.274 5.339 5.190 5.218 88,129 -0.08(-1.60%)
Jul 05, 2013 5.379 5.379 5.250 5.303 49,140 -0.06(-1.13%)
Jul 03, 2013 5.383 5.408 5.339 5.363 31,742 -0.07(-1.26%)
Jul 02, 2013 5.383 5.456 5.375 5.432 57,168 +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.