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 )

11.50 -0.10 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 30, 2015 6.467 6.483 6.457 6.467 186,828 +0.03(+0.40%)
Nov 27, 2015 6.432 6.472 6.432 6.442 52,254 +0.02(+0.24%)
Nov 25, 2015 6.411 6.427 6.427 6.427 121,356 +0.04(+0.56%)
Nov 24, 2015 6.391 6.406 6.366 6.391 76,262 -0.02(-0.24%)
Nov 23, 2015 6.360 6.416 6.340 6.406 162,480 +0.07(+1.04%)
Nov 20, 2015 6.284 6.366 6.284 6.340 169,823 +0.06(+0.97%)
Nov 19, 2015 6.223 6.289 6.213 6.279 191,337 +0.07(+1.07%)
Nov 18, 2015 6.157 6.223 6.136 6.213 83,327 +0.06(+0.99%)
Nov 17, 2015 6.131 6.177 6.116 6.152 103,000 +0.02(+0.33%)
Nov 16, 2015 6.070 6.131 6.065 6.131 104,508 +0.05(+0.84%)
Nov 13, 2015 6.106 6.136 6.060 6.080 115,181 -0.03(-0.50%)
Nov 12, 2015 6.136 6.154 6.106 6.111 199,879 -0.05(-0.83%)
Nov 11, 2015 6.192 6.197 6.147 6.162 127,996 -0.00(-0.07%)
Nov 10, 2015 6.121 6.172 6.116 6.166 127,232 +0.07(+1.07%)
Nov 09, 2015 6.213 6.213 6.070 6.101 298,736 -0.14(-2.20%)
Nov 06, 2015 6.381 6.381 6.218 6.238 161,027 -0.18(-2.85%)
Nov 05, 2015 6.432 6.437 6.391 6.422 187,233 -0.02(-0.24%)
Nov 04, 2015 6.457 6.478 6.416 6.437 101,926 -0.04(-0.63%)
Nov 03, 2015 6.488 6.554 6.437 6.478 202,522 -0.04(-0.63%)
Nov 02, 2015 6.406 6.528 6.406 6.518 78,538 +0.10(+1.51%)
Oct 30, 2015 6.437 6.467 6.391 6.422 74,954 +0.00(+0.00%)
Oct 29, 2015 6.437 6.457 6.411 6.422 105,509 -0.05(-0.71%)
Oct 28, 2015 6.498 6.559 6.408 6.467 79,604 -0.03(-0.47%)
Oct 27, 2015 6.452 6.498 6.442 6.498 72,064 +0.04(+0.69%)
Oct 26, 2015 6.493 6.493 6.447 6.453 67,677 -0.02(-0.30%)
Oct 23, 2015 6.534 6.534 6.457 6.472 49,546 -0.05(-0.70%)
Oct 22, 2015 6.513 6.544 6.508 6.518 100,916 +0.02(+0.31%)
Oct 21, 2015 6.508 6.534 6.498 6.498 50,936 -0.01(-0.16%)
Oct 20, 2015 6.488 6.528 6.487 6.508 64,924 +0.02(+0.24%)
Oct 19, 2015 6.391 6.493 6.391 6.493 68,851 +0.08(+1.19%)
Oct 16, 2015 6.366 6.432 6.366 6.416 58,239 +0.06(+0.96%)
Oct 15, 2015 6.360 6.374 6.345 6.355 67,641 -0.01(-0.08%)
Oct 14, 2015 6.355 6.360 6.330 6.360 75,039 -0.03(-0.40%)
Oct 13, 2015 6.411 6.416 6.360 6.386 65,450 -0.04(-0.56%)
Oct 12, 2015 6.401 6.442 6.396 6.422 85,105 +0.01(+0.16%)
Oct 09, 2015 6.366 6.411 6.360 6.411 162,390 +0.07(+1.12%)
Oct 08, 2015 6.330 6.391 6.304 6.340 139,735 -0.02(-0.32%)
Oct 07, 2015 6.304 6.360 6.269 6.360 95,408 +0.05(+0.81%)
Oct 06, 2015 6.228 6.309 6.203 6.309 106,061 +0.05(+0.81%)
Oct 05, 2015 6.203 6.259 6.203 6.259 131,754 +0.05(+0.82%)
Oct 02, 2015 6.121 6.208 6.060 6.208 147,637 +0.02(+0.33%)
Oct 01, 2015 6.050 6.187 6.029 6.187 262,625 +0.14(+2.27%)
Sep 30, 2015 6.070 6.131 6.024 6.050 288,680 +0.06(+0.93%)
Sep 29, 2015 5.887 5.994 5.887 5.994 296,782 +0.10(+1.73%)
Sep 28, 2015 6.014 6.019 5.866 5.892 172,972 -0.13(-2.20%)
Sep 25, 2015 6.024 6.070 5.984 6.024 124,873 +0.03(+0.42%)
Sep 24, 2015 6.035 6.045 5.953 5.999 85,106 -0.05(-0.76%)
Sep 23, 2015 5.994 6.060 5.994 6.045 91,995 +0.06(+1.02%)
Sep 22, 2015 6.035 6.062 5.984 5.984 99,817 -0.08(-1.34%)
Sep 21, 2015 6.096 6.143 6.060 6.065 89,381 -0.03(-0.50%)
Sep 18, 2015 6.050 6.116 6.045 6.096 79,616 +0.05(+0.76%)
Sep 17, 2015 5.981 6.100 5.873 6.050 256,354 +0.05(+0.90%)
Sep 16, 2015 5.907 5.996 5.907 5.996 141,224 +0.09(+1.50%)
Sep 15, 2015 5.893 5.917 5.873 5.907 148,291 -0.01(-0.17%)
Sep 14, 2015 5.917 5.937 5.893 5.917 86,334 -0.01(-0.25%)
Sep 11, 2015 5.863 5.937 5.853 5.932 51,179 +0.08(+1.34%)
Sep 10, 2015 5.804 5.922 5.799 5.853 71,442 +0.05(+0.93%)
Sep 09, 2015 5.888 5.917 5.799 5.799 56,912 -0.07(-1.25%)
Sep 08, 2015 5.883 5.917 5.848 5.873 54,700 +0.02(+0.42%)
Sep 04, 2015 5.863 5.848 5.848 5.848 73,311 -0.06(-1.00%)
Sep 03, 2015 5.898 5.991 5.893 5.907 56,989 +0.01(+0.17%)
Sep 02, 2015 5.893 5.898 5.844 5.898 93,282 +0.07(+1.18%)
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.