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 )

11.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2014 6.321 6.245 6.245 6.245 322,101 -0.02(-0.30%)
Dec 30, 2014 6.241 6.264 6.236 6.264 114,880 +0.02(+0.38%)
Dec 29, 2014 6.255 6.274 6.222 6.241 114,115 -0.01(-0.18%)
Dec 26, 2014 6.250 6.274 6.231 6.252 145,905 +0.03(+0.40%)
Dec 24, 2014 6.227 6.227 6.227 6.227 129,981 +0.02(+0.30%)
Dec 23, 2014 6.227 6.227 6.184 6.208 104,642 +0.02(+0.31%)
Dec 22, 2014 6.151 6.189 6.151 6.189 137,710 +0.04(+0.69%)
Dec 19, 2014 6.080 6.160 6.051 6.146 583,295 +0.10(+1.72%)
Dec 18, 2014 6.006 6.042 6.006 6.042 195,254 +0.06(+0.99%)
Dec 17, 2014 5.882 5.983 5.864 5.983 328,392 +0.12(+2.02%)
Dec 16, 2014 5.896 5.923 5.856 5.864 246,119 -0.04(-0.70%)
Dec 15, 2014 5.969 6.001 5.905 5.905 190,620 -0.08(-1.37%)
Dec 12, 2014 6.037 6.060 5.978 5.987 201,443 -0.06(-0.98%)
Dec 11, 2014 6.051 6.056 6.028 6.047 112,125 +0.01(+0.23%)
Dec 10, 2014 6.033 6.060 6.001 6.033 239,444 -0.03(-0.45%)
Dec 09, 2014 6.065 6.074 6.037 6.060 168,542 -0.04(-0.67%)
Dec 08, 2014 6.042 6.101 6.042 6.101 163,645 +0.05(+0.91%)
Dec 05, 2014 6.042 6.051 6.019 6.047 113,212 -0.01(-0.23%)
Dec 04, 2014 6.033 6.060 6.007 6.060 161,949 +0.03(+0.53%)
Dec 03, 2014 6.028 6.047 6.011 6.028 176,293 +0.01(+0.15%)
Dec 02, 2014 6.001 6.024 5.993 6.019 156,262 +0.01(+0.23%)
Dec 01, 2014 6.060 6.065 6.001 6.006 102,733 -0.05(-0.90%)
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%)
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.