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 )

11.63 -0.01 (-0.12%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 14, 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, 2018 7.919 7.925 7.860 7.925 90,537 +0.08(+1.00%)
Nov 29, 2018 7.847 7.880 7.807 7.847 120,773 +0.03(+0.42%)
Nov 28, 2018 7.820 7.853 7.755 7.814 164,149 -0.02(-0.25%)
Nov 27, 2018 7.755 7.919 7.729 7.834 165,019 +0.08(+1.02%)
Nov 26, 2018 7.788 7.853 7.722 7.755 94,130 -0.01(-0.17%)
Nov 23, 2018 7.781 7.781 7.722 7.768 74,076 +0.01(+0.08%)
Nov 21, 2018 7.761 7.761 7.761 0 -0.01(-0.08%)
Nov 20, 2018 7.716 7.873 7.716 7.768 163,191 -0.03(-0.42%)
Nov 19, 2018 7.735 7.801 7.729 7.801 73,244 +0.08(+1.02%)
Nov 16, 2018 7.729 7.771 7.676 7.722 77,277 +0.01(+0.17%)
Nov 15, 2018 7.834 7.837 7.689 7.709 87,478 -0.14(-1.76%)
Nov 14, 2018 7.840 8.050 7.807 7.847 93,017 +0.00(+0.00%)
Nov 13, 2018 7.860 7.886 7.814 7.847 61,948 +0.01(+0.08%)
Nov 12, 2018 7.931 8.016 7.834 7.840 110,449 -0.16(-2.04%)
Nov 09, 2018 7.964 8.003 7.879 8.003 158,043 +0.07(+0.82%)
Nov 08, 2018 7.840 7.938 7.802 7.938 116,881 +0.07(+0.91%)
Nov 07, 2018 7.710 7.866 7.710 7.866 121,689 +0.20(+2.64%)
Nov 06, 2018 7.638 7.703 7.632 7.664 52,639 +0.01(+0.17%)
Nov 05, 2018 7.514 7.658 7.514 7.651 88,839 +0.16(+2.09%)
Nov 02, 2018 7.553 7.586 7.482 7.495 111,397 -0.01(-0.17%)
Nov 01, 2018 7.495 7.589 7.495 7.508 86,473 +0.01(+0.17%)
Oct 31, 2018 7.566 7.616 7.495 7.495 144,344 -0.08(-1.12%)
Oct 30, 2018 7.553 7.667 7.544 7.579 92,245 +0.05(+0.61%)
Oct 29, 2018 7.547 7.677 7.501 7.534 103,633 +0.05(+0.70%)
Oct 26, 2018 7.632 7.632 7.449 7.482 200,086 -0.15(-1.92%)
Oct 25, 2018 7.560 7.671 7.553 7.628 102,266 +0.10(+1.34%)
Oct 24, 2018 7.501 7.619 7.501 7.527 105,237 +0.03(+0.43%)
Oct 23, 2018 7.475 7.522 7.423 7.495 126,881 +0.01(+0.17%)
Oct 22, 2018 7.612 7.638 7.456 7.482 94,797 -0.10(-1.37%)
Oct 19, 2018 7.573 7.638 7.573 7.586 119,530 +0.00(+0.00%)
Oct 18, 2018 7.508 7.593 7.508 7.586 100,523 +0.06(+0.78%)
Oct 17, 2018 7.593 7.612 7.527 7.527 125,149 -0.05(-0.60%)
Oct 16, 2018 7.501 7.606 7.495 7.573 172,892 +0.12(+1.66%)
Oct 15, 2018 7.410 7.507 7.410 7.449 97,345 +0.05(+0.61%)
Oct 12, 2018 7.475 7.546 7.365 7.404 127,320 +0.01(+0.18%)
Oct 11, 2018 7.695 7.706 7.384 7.391 235,257 -0.29(-3.79%)
Oct 10, 2018 7.805 7.837 7.669 7.682 82,914 -0.12(-1.49%)
Oct 09, 2018 7.799 7.831 7.760 7.799 81,183 +0.04(+0.52%)
Oct 08, 2018 7.695 7.775 7.689 7.759 77,909 +0.05(+0.66%)
Oct 05, 2018 7.773 7.831 7.689 7.708 107,387 -0.06(-0.83%)
Oct 04, 2018 7.863 7.863 7.766 7.773 160,522 -0.10(-1.26%)
Oct 03, 2018 7.896 7.937 7.837 7.872 143,644 -0.04(-0.47%)
Oct 02, 2018 7.857 7.915 7.857 7.909 181,049 +0.05(+0.66%)
Oct 01, 2018 7.863 7.922 7.812 7.857 330,491 -0.02(-0.25%)
Sep 28, 2018 7.863 7.896 7.850 7.876 402,356 +0.00(+0.00%)
Sep 27, 2018 7.786 7.915 7.773 7.876 184,651 +0.01(+0.16%)
Sep 26, 2018 7.870 7.915 7.863 7.863 139,818 -0.04(-0.49%)
Sep 25, 2018 7.896 7.967 7.894 7.902 125,084 -0.01(-0.16%)
Sep 24, 2018 7.986 7.993 7.876 7.915 150,715 -0.12(-1.45%)
Sep 21, 2018 8.006 8.083 8.006 8.032 99,816 +0.01(+0.08%)
Sep 20, 2018 8.025 8.049 8.006 8.025 114,991 +0.03(+0.32%)
Sep 19, 2018 8.096 8.103 7.986 7.999 97,667 -0.11(-1.36%)
Sep 18, 2018 8.155 8.155 8.090 8.109 112,325 -0.04(-0.48%)
Sep 17, 2018 8.238 8.270 8.142 8.148 173,627 -0.09(-1.09%)
Sep 14, 2018 8.251 8.322 8.212 8.238 79,925 -0.03(-0.39%)
Sep 13, 2018 8.257 8.322 8.257 8.270 90,228 +0.03(+0.39%)
Sep 12, 2018 8.302 8.328 8.232 8.238 81,554 -0.06(-0.77%)
Sep 11, 2018 8.270 8.302 8.200 8.302 80,766 +0.03(+0.39%)
Sep 10, 2018 8.302 8.303 8.245 8.270 86,185 +0.03(+0.31%)
Sep 07, 2018 8.360 8.386 8.200 8.245 74,171 -0.13(-1.54%)
Sep 06, 2018 8.425 8.425 8.360 8.373 57,034 +0.01(+0.08%)
Sep 05, 2018 8.418 8.425 8.357 8.367 65,574 -0.04(-0.46%)
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.