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 )

11.36 +0.01 (+0.06%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 24, 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, 2017 7.209 7.374 7.209 7.305 357,694 +0.09(+1.18%)
Jan 30, 2017 7.203 7.248 7.174 7.220 227,471 +0.02(+0.32%)
Jan 27, 2017 7.254 7.260 7.186 7.197 253,983 -0.06(-0.78%)
Jan 26, 2017 7.288 7.288 7.192 7.254 272,750 +0.01(+0.08%)
Jan 25, 2017 7.254 7.286 7.202 7.248 331,392 +0.04(+0.55%)
Jan 24, 2017 7.192 7.243 7.146 7.209 528,144 +0.06(+0.80%)
Jan 23, 2017 7.044 7.157 7.004 7.152 641,170 +0.19(+2.78%)
Jan 20, 2017 6.952 6.992 6.918 6.958 121,220 +0.01(+0.16%)
Jan 19, 2017 7.015 7.038 6.919 6.947 144,539 -0.07(-1.05%)
Jan 18, 2017 6.969 7.032 6.969 7.021 177,050 +0.05(+0.65%)
Jan 17, 2017 6.987 7.004 6.958 6.975 130,329 +0.01(+0.16%)
Jan 13, 2017 6.964 6.964 6.964 0 +0.01(+0.08%)
Jan 12, 2017 6.992 7.009 6.952 6.958 143,195 -0.03(-0.49%)
Jan 11, 2017 7.077 7.083 6.992 6.992 158,671 -0.08(-1.12%)
Jan 10, 2017 7.117 7.117 7.049 7.071 136,601 -0.05(-0.64%)
Jan 09, 2017 7.128 7.133 7.083 7.117 139,951 -0.02(-0.32%)
Jan 06, 2017 7.060 7.162 7.060 7.139 167,199 +0.05(+0.72%)
Jan 05, 2017 7.032 7.100 6.992 7.088 111,443 +0.05(+0.64%)
Jan 04, 2017 6.958 7.054 6.947 7.043 117,180 +0.11(+1.63%)
Jan 03, 2017 6.873 6.941 6.868 6.930 141,595 +0.08(+1.24%)
Dec 30, 2016 6.845 6.845 6.845 0 +0.07(+1.00%)
Dec 29, 2016 6.726 6.777 6.698 6.777 174,480 +0.09(+1.35%)
Dec 28, 2016 6.749 6.760 6.670 6.687 189,099 -0.06(-0.92%)
Dec 27, 2016 6.721 6.777 6.721 6.749 177,941 +0.01(+0.17%)
Dec 23, 2016 6.738 6.738 6.738 0 -0.01(-0.08%)
Dec 22, 2016 6.692 6.744 6.687 6.743 158,298 +0.03(+0.42%)
Dec 21, 2016 6.743 6.783 6.704 6.715 153,101 -0.03(-0.50%)
Dec 20, 2016 6.743 6.800 6.730 6.749 226,424 -0.01(-0.17%)
Dec 19, 2016 6.738 6.816 6.726 6.760 142,806 +0.02(+0.34%)
Dec 16, 2016 6.675 6.754 6.675 6.738 203,296 +0.11(+1.62%)
Dec 15, 2016 6.687 6.715 6.619 6.630 277,041 -0.07(-1.01%)
Dec 14, 2016 6.794 6.802 6.675 6.698 193,605 -0.10(-1.42%)
Dec 13, 2016 6.817 6.834 6.754 6.794 185,569 -0.02(-0.33%)
Dec 12, 2016 6.766 6.828 6.766 6.817 195,176 +0.01(+0.17%)
Dec 09, 2016 6.839 6.885 6.794 6.805 194,597 -0.03(-0.50%)
Dec 08, 2016 6.834 6.867 6.806 6.839 114,224 -0.01(-0.19%)
Dec 07, 2016 6.817 6.867 6.792 6.852 150,903 +0.07(+1.10%)
Dec 06, 2016 6.749 6.816 6.744 6.778 117,384 +0.01(+0.17%)
Dec 05, 2016 6.710 6.778 6.710 6.766 122,017 +0.06(+0.84%)
Dec 02, 2016 6.626 6.710 6.626 6.710 146,749 +0.10(+1.44%)
Dec 01, 2016 6.665 6.688 6.586 6.615 148,620 -0.07(-1.01%)
Nov 30, 2016 6.716 6.795 6.676 6.682 165,316 -0.08(-1.25%)
Nov 29, 2016 6.744 6.830 6.744 6.766 180,914 +0.02(+0.33%)
Nov 28, 2016 6.744 6.776 6.738 6.744 190,873 +0.00(+0.00%)
Nov 25, 2016 6.733 6.851 6.733 6.744 52,145 +0.02(+0.25%)
Nov 23, 2016 6.727 6.727 6.727 0 -0.03(-0.42%)
Nov 22, 2016 6.710 6.755 6.671 6.755 121,813 +0.09(+1.35%)
Nov 21, 2016 6.710 6.716 6.655 6.665 196,662 -0.01(-0.08%)
Nov 18, 2016 6.660 6.682 6.536 6.671 133,722 -0.01(-0.17%)
Nov 17, 2016 6.654 6.789 6.615 6.682 168,376 +0.02(+0.25%)
Nov 16, 2016 6.676 6.688 6.615 6.665 114,403 -0.03(-0.42%)
Nov 15, 2016 6.749 6.749 6.632 6.693 148,301 +0.02(+0.33%)
Nov 14, 2016 6.587 6.699 6.548 6.671 113,187 +0.08(+1.19%)
Nov 11, 2016 6.537 6.660 6.537 6.593 166,577 +0.02(+0.25%)
Nov 10, 2016 6.749 6.749 6.565 6.576 260,623 -0.18(-2.72%)
Nov 09, 2016 6.676 6.816 6.654 6.760 358,156 -0.08(-1.14%)
Nov 08, 2016 6.788 6.861 6.732 6.838 215,010 +0.06(+0.82%)
Nov 07, 2016 6.598 6.816 6.598 6.783 542,073 +0.24(+3.68%)
Nov 04, 2016 6.509 6.559 6.503 6.542 137,861 +0.02(+0.34%)
Nov 03, 2016 6.593 6.598 6.498 6.520 193,160 -0.07(-1.10%)
Nov 02, 2016 6.676 6.682 6.571 6.593 146,361 -0.08(-1.25%)
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.