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 UNCHANGED
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 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%)
Nov 01, 2016 6.827 6.846 6.654 6.676 155,382 -0.12(-1.73%)
Oct 31, 2016 6.738 6.799 6.699 6.794 121,674 +0.07(+1.08%)
Oct 28, 2016 6.643 6.738 6.526 6.721 139,255 +0.05(+0.75%)
Oct 27, 2016 6.822 6.844 6.682 6.671 171,829 -0.15(-2.21%)
Oct 26, 2016 6.877 6.877 6.766 6.822 137,770 -0.08(-1.13%)
Oct 25, 2016 6.911 6.939 6.875 6.900 107,055 -0.04(-0.57%)
Oct 24, 2016 6.911 7.000 6.911 6.939 189,085 +0.01(+0.16%)
Oct 21, 2016 6.850 6.928 6.850 6.928 132,587 +0.03(+0.49%)
Oct 20, 2016 6.911 6.941 6.847 6.894 177,228 -0.03(-0.40%)
Oct 19, 2016 6.928 6.944 6.884 6.922 166,116 +0.01(+0.16%)
Oct 18, 2016 6.928 6.967 6.889 6.911 155,913 +0.03(+0.41%)
Oct 17, 2016 6.961 6.963 6.850 6.883 124,142 -0.07(-1.04%)
Oct 14, 2016 6.972 7.016 6.927 6.955 132,679 -0.04(-0.56%)
Oct 13, 2016 6.961 6.999 6.911 6.994 136,794 +0.02(+0.32%)
Oct 12, 2016 6.905 6.983 6.905 6.972 112,793 +0.03(+0.40%)
Oct 11, 2016 6.988 6.988 6.900 6.944 124,692 -0.07(-1.03%)
Oct 10, 2016 6.950 7.016 6.950 7.016 86,507 +0.05(+0.72%)
Oct 07, 2016 7.000 7.029 6.905 6.966 106,967 -0.02(-0.24%)
Oct 06, 2016 6.988 7.016 6.938 6.983 151,863 -0.03(-0.40%)
Oct 05, 2016 7.083 7.088 6.988 7.011 319,784 -0.07(-1.02%)
Oct 04, 2016 7.199 7.199 7.022 7.083 194,558 -0.14(-2.00%)
Oct 03, 2016 7.271 7.299 7.183 7.227 220,036 -0.08(-1.14%)
Sep 30, 2016 7.310 7.360 7.266 7.310 177,156 +0.02(+0.30%)
Sep 29, 2016 7.343 7.354 7.249 7.288 138,876 -0.07(-0.98%)
Sep 28, 2016 7.332 7.404 7.321 7.360 133,979 +0.01(+0.08%)
Sep 27, 2016 7.388 7.421 7.327 7.354 100,705 -0.02(-0.30%)
Sep 26, 2016 7.371 7.406 7.360 7.377 90,755 -0.01(-0.08%)
Sep 23, 2016 7.366 7.404 7.305 7.382 146,229 +0.02(+0.23%)
Sep 22, 2016 7.366 7.418 7.327 7.366 171,366 +0.08(+1.07%)
Sep 21, 2016 7.244 7.293 7.210 7.288 205,639 +0.02(+0.31%)
Sep 20, 2016 7.354 7.354 7.232 7.266 127,321 -0.02(-0.30%)
Sep 19, 2016 7.255 7.288 7.223 7.288 60,991 +0.08(+1.13%)
Sep 16, 2016 7.228 7.262 7.184 7.206 80,123 -0.02(-0.23%)
Sep 15, 2016 7.206 7.310 7.206 7.223 94,722 -0.02(-0.30%)
Sep 14, 2016 7.255 7.277 7.086 7.244 104,704 +0.01(+0.15%)
Sep 13, 2016 7.364 7.364 7.212 7.233 91,937 -0.17(-2.28%)
Sep 12, 2016 7.304 7.451 7.299 7.402 95,737 +0.07(+0.97%)
Sep 09, 2016 7.528 7.528 7.299 7.331 140,097 -0.25(-3.30%)
Sep 08, 2016 7.593 7.620 7.528 7.582 154,424 -0.01(-0.14%)
Sep 07, 2016 7.538 7.615 7.517 7.593 114,899 +0.06(+0.80%)
Sep 06, 2016 7.517 7.538 7.473 7.533 82,150 +0.06(+0.80%)
Sep 02, 2016 7.484 7.473 7.473 7.473 82,249 +0.02(+0.29%)
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.