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 )

11.72 +0.08 (+0.69%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 28, 2014 6.042 6.083 6.042 6.060 96,389 +0.02(+0.27%)
Nov 26, 2014 6.028 6.044 6.044 6.044 203,134 +0.02(+0.26%)
Nov 25, 2014 5.983 6.028 5.974 6.028 239,640 +0.05(+0.92%)
Nov 24, 2014 5.978 5.983 5.965 5.974 140,290 +0.02(+0.38%)
Nov 21, 2014 5.983 5.987 5.951 5.951 171,415 -0.01(-0.15%)
Nov 20, 2014 5.919 5.964 5.919 5.960 175,817 +0.00(+0.00%)
Nov 19, 2014 5.919 5.964 5.914 5.960 225,966 +0.03(+0.54%)
Nov 18, 2014 5.878 5.933 5.878 5.928 197,391 +0.04(+0.62%)
Nov 17, 2014 5.882 5.937 5.873 5.891 250,763 +0.02(+0.31%)
Nov 14, 2014 5.933 5.960 5.864 5.873 294,631 -0.08(-1.38%)
Nov 13, 2014 5.969 5.991 5.942 5.955 272,560 -0.02(-0.31%)
Nov 12, 2014 5.992 6.028 5.964 5.974 223,687 -0.04(-0.61%)
Nov 11, 2014 6.019 6.024 5.987 6.010 138,863 -0.01(-0.15%)
Nov 10, 2014 6.001 6.028 5.987 6.019 160,242 -0.00(-0.08%)
Nov 07, 2014 5.996 6.024 5.969 6.024 172,614 +0.03(+0.53%)
Nov 06, 2014 5.974 6.001 5.960 5.992 103,430 +0.02(+0.31%)
Nov 05, 2014 5.964 5.978 5.951 5.974 182,286 +0.00(+0.08%)
Nov 04, 2014 5.983 5.983 5.942 5.969 192,642 -0.01(-0.15%)
Nov 03, 2014 5.933 5.983 5.932 5.978 276,037 +0.05(+0.92%)
Oct 31, 2014 5.882 5.933 5.864 5.923 496,771 +0.07(+1.25%)
Oct 30, 2014 5.828 5.878 5.828 5.850 271,650 +0.01(+0.16%)
Oct 29, 2014 5.837 5.846 5.796 5.841 319,581 +0.00(+0.00%)
Oct 28, 2014 5.777 5.841 5.777 5.841 316,897 +0.06(+1.03%)
Oct 27, 2014 5.755 5.782 5.750 5.782 350,855 +0.03(+0.56%)
Oct 24, 2014 5.759 5.764 5.718 5.750 140,174 +0.00(+0.08%)
Oct 23, 2014 5.709 5.750 5.695 5.745 286,358 +0.05(+0.88%)
Oct 22, 2014 5.672 5.695 5.668 5.695 183,502 +0.03(+0.48%)
Oct 21, 2014 5.613 5.668 5.609 5.668 264,003 +0.06(+1.06%)
Oct 20, 2014 5.554 5.609 5.554 5.609 276,890 +0.04(+0.74%)
Oct 17, 2014 5.554 5.567 5.517 5.567 199,565 +0.06(+1.08%)
Oct 16, 2014 5.417 5.517 5.399 5.508 196,361 +0.06(+1.09%)
Oct 15, 2014 5.490 5.490 5.380 5.449 317,326 -0.06(-1.16%)
Oct 14, 2014 5.526 5.535 5.499 5.513 257,810 +0.03(+0.50%)
Oct 13, 2014 5.508 5.526 5.476 5.485 189,472 -0.01(-0.25%)
Oct 10, 2014 5.522 5.581 5.494 5.499 187,653 -0.02(-0.33%)
Oct 09, 2014 5.545 5.581 5.513 5.517 274,582 -0.01(-0.25%)
Oct 08, 2014 5.449 5.535 5.440 5.531 230,958 +0.07(+1.34%)
Oct 07, 2014 5.453 5.481 5.440 5.458 202,240 -0.01(-0.25%)
Oct 06, 2014 5.444 5.481 5.444 5.472 163,380 +0.03(+0.50%)
Oct 03, 2014 5.435 5.449 5.408 5.444 205,113 +0.01(+0.25%)
Oct 02, 2014 5.440 5.452 5.389 5.431 186,443 -0.03(-0.50%)
Oct 01, 2014 5.435 5.476 5.435 5.458 272,437 +0.00(+0.08%)
Sep 30, 2014 5.476 5.476 5.414 5.453 366,626 +0.01(+0.25%)
Sep 29, 2014 5.403 5.440 5.403 5.440 216,006 +0.03(+0.51%)
Sep 26, 2014 5.412 5.417 5.376 5.412 244,403 -0.00(-0.08%)
Sep 25, 2014 5.453 5.508 5.403 5.417 373,187 -0.05(-0.84%)
Sep 24, 2014 5.485 5.490 5.451 5.462 261,430 -0.00(-0.08%)
Sep 23, 2014 5.504 5.504 5.458 5.467 197,888 -0.03(-0.58%)
Sep 22, 2014 5.531 5.546 5.485 5.499 172,627 -0.02(-0.41%)
Sep 19, 2014 5.531 5.554 5.517 5.522 264,327 +0.00(+0.08%)
Sep 18, 2014 5.586 5.586 5.508 5.517 192,487 -0.04(-0.74%)
Sep 17, 2014 5.581 5.598 5.551 5.558 397,048 +0.03(+0.58%)
Sep 16, 2014 5.482 5.531 5.468 5.526 218,233 +0.04(+0.65%)
Sep 15, 2014 5.522 5.549 5.466 5.491 188,187 -0.02(-0.41%)
Sep 12, 2014 5.629 5.629 5.482 5.513 300,260 -0.13(-2.30%)
Sep 11, 2014 5.634 5.643 5.611 5.643 205,536 +0.01(+0.16%)
Sep 10, 2014 5.665 5.683 5.616 5.634 346,329 -0.03(-0.55%)
Sep 09, 2014 5.683 5.683 5.652 5.665 184,951 -0.01(-0.16%)
Sep 08, 2014 5.696 5.705 5.670 5.674 174,403 -0.02(-0.31%)
Sep 05, 2014 5.674 5.696 5.656 5.692 209,936 +0.04(+0.63%)
Sep 04, 2014 5.670 5.701 5.652 5.656 149,651 -0.02(-0.32%)
Sep 03, 2014 5.665 5.696 5.665 5.674 150,206 +0.02(+0.40%)
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.