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 )

11.66 +0.02 (+0.13%)
Streaming Delayed Price Updated: 12:18 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, 2020 9.815 9.860 9.746 9.853 92,721 +0.09(+0.93%)
Nov 27, 2020 9.792 9.853 9.716 9.761 81,221 -0.02(-0.16%)
Nov 25, 2020 9.739 9.834 9.720 9.777 92,542 +0.10(+1.02%)
Nov 24, 2020 9.685 9.784 9.678 9.678 116,431 +0.06(+0.63%)
Nov 23, 2020 9.625 9.664 9.579 9.617 122,163 +0.04(+0.40%)
Nov 20, 2020 9.518 9.610 9.518 9.579 88,988 +0.02(+0.24%)
Nov 19, 2020 9.670 9.670 9.496 9.556 100,753 -0.05(-0.55%)
Nov 18, 2020 9.723 9.769 9.587 9.610 129,819 -0.08(-0.78%)
Nov 17, 2020 9.610 9.693 9.594 9.685 76,760 +0.02(+0.24%)
Nov 16, 2020 9.663 9.761 9.625 9.663 207,966 +0.02(+0.23%)
Nov 13, 2020 9.459 9.640 9.459 9.640 82,924 +0.18(+1.92%)
Nov 12, 2020 9.640 9.640 9.451 9.459 57,000 -0.16(-1.65%)
Nov 11, 2020 9.482 9.617 9.383 9.617 94,794 +0.18(+1.92%)
Nov 10, 2020 9.225 9.436 9.225 9.436 126,316 +0.19(+2.04%)
Nov 09, 2020 9.399 9.708 9.202 9.248 196,122 +0.22(+2.42%)
Nov 06, 2020 9.104 9.119 8.976 9.029 85,176 -0.08(-0.91%)
Nov 05, 2020 9.112 9.127 9.021 9.112 95,599 +0.10(+1.09%)
Nov 04, 2020 9.014 9.104 8.980 9.014 67,541 +0.02(+0.25%)
Nov 03, 2020 8.885 8.991 8.840 8.991 67,092 +0.17(+1.88%)
Nov 02, 2020 8.719 8.908 8.719 8.825 130,935 +0.17(+1.92%)
Oct 30, 2020 8.749 8.749 8.613 8.659 134,190 -0.07(-0.78%)
Oct 29, 2020 8.583 8.749 8.470 8.727 122,069 +0.10(+1.14%)
Oct 28, 2020 8.764 8.764 8.576 8.629 173,521 -0.20(-2.31%)
Oct 27, 2020 8.878 8.893 8.810 8.832 90,363 -0.06(-0.68%)
Oct 26, 2020 8.923 8.930 8.825 8.893 75,146 -0.09(-1.01%)
Oct 23, 2020 8.923 8.991 8.923 8.983 104,384 +0.08(+0.85%)
Oct 22, 2020 8.870 8.961 8.870 8.908 83,571 -0.01(-0.08%)
Oct 21, 2020 8.878 8.915 8.855 8.915 69,916 +0.03(+0.34%)
Oct 20, 2020 8.825 8.885 8.825 8.885 110,135 +0.10(+1.12%)
Oct 19, 2020 8.983 9.013 8.779 8.787 166,884 -0.20(-2.18%)
Oct 16, 2020 9.021 9.081 8.976 8.983 141,343 -0.06(-0.67%)
Oct 15, 2020 8.968 9.104 8.923 9.044 141,919 -0.08(-0.83%)
Oct 14, 2020 9.157 9.217 9.089 9.119 120,515 -0.09(-0.98%)
Oct 13, 2020 9.391 9.391 9.119 9.210 189,252 -0.21(-2.24%)
Oct 12, 2020 9.384 9.421 9.241 9.421 162,657 +0.04(+0.48%)
Oct 09, 2020 9.459 9.459 9.369 9.376 77,057 -0.07(-0.71%)
Oct 08, 2020 9.316 9.444 9.265 9.444 63,052 +0.19(+2.03%)
Oct 07, 2020 9.309 9.309 9.151 9.256 137,409 -0.02(-0.24%)
Oct 06, 2020 9.301 9.421 9.226 9.279 148,155 +0.01(+0.08%)
Oct 05, 2020 9.264 9.294 9.118 9.271 67,825 +0.10(+1.06%)
Oct 02, 2020 8.964 9.211 8.934 9.174 100,654 +0.07(+0.74%)
Oct 01, 2020 9.016 9.106 8.979 9.106 93,022 +0.16(+1.76%)
Sep 30, 2020 9.016 9.121 8.881 8.949 179,367 -0.04(-0.50%)
Sep 29, 2020 9.144 9.159 8.971 8.994 116,185 -0.12(-1.32%)
Sep 28, 2020 9.166 9.271 9.114 9.114 143,370 -0.02(-0.25%)
Sep 25, 2020 9.099 9.151 9.061 9.136 79,723 +0.06(+0.66%)
Sep 24, 2020 9.039 9.144 9.039 9.076 108,788 +0.04(+0.41%)
Sep 23, 2020 9.286 9.286 9.039 9.039 116,256 -0.25(-2.67%)
Sep 22, 2020 9.114 9.354 9.114 9.286 142,664 +0.15(+1.64%)
Sep 21, 2020 9.421 9.451 9.054 9.136 227,575 -0.36(-3.79%)
Sep 18, 2020 9.916 9.916 9.481 9.496 164,380 -0.43(-4.31%)
Sep 17, 2020 9.984 10.03 9.841 9.924 65,510 -0.19(-1.85%)
Sep 16, 2020 10.03 10.25 10.01 10.11 125,451 +0.08(+0.82%)
Sep 15, 2020 9.931 10.07 9.879 10.03 66,586 +0.13(+1.36%)
Sep 14, 2020 9.722 9.901 9.722 9.894 96,384 +0.19(+2.00%)
Sep 11, 2020 9.752 9.752 9.663 9.700 84,633 -0.07(-0.69%)
Sep 10, 2020 9.827 9.827 9.720 9.767 101,970 +0.01(+0.08%)
Sep 09, 2020 9.685 9.767 9.625 9.759 103,626 +0.19(+2.03%)
Sep 08, 2020 9.528 9.581 9.439 9.566 80,475 +0.04(+0.39%)
Sep 04, 2020 9.491 9.610 9.424 9.528 88,254 +0.02(+0.24%)
Sep 03, 2020 9.506 9.588 9.379 9.506 96,911 +0.01(+0.16%)
Sep 02, 2020 9.521 9.566 9.409 9.491 137,347 -0.04(-0.47%)
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.