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 +0.00 (+0.00%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 24, 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, 2015 6.643 6.617 6.617 6.617 260,295 +0.01(+0.08%)
Dec 30, 2015 6.612 6.628 6.602 6.612 88,054 -0.02(-0.24%)
Dec 29, 2015 6.570 6.633 6.570 6.628 62,179 +0.08(+1.20%)
Dec 28, 2015 6.533 6.570 6.496 6.549 174,431 +0.02(+0.24%)
Dec 24, 2015 6.491 6.533 6.533 6.533 105,869 +0.04(+0.57%)
Dec 23, 2015 6.428 6.496 6.428 6.496 112,795 +0.06(+0.98%)
Dec 22, 2015 6.381 6.449 6.381 6.433 167,971 +0.06(+0.91%)
Dec 21, 2015 6.418 6.443 6.349 6.376 128,827 +0.02(+0.33%)
Dec 18, 2015 6.454 6.470 6.344 6.355 254,653 -0.13(-1.94%)
Dec 17, 2015 6.523 6.538 6.465 6.481 210,835 -0.01(-0.12%)
Dec 16, 2015 6.356 6.504 6.356 6.489 157,091 +0.15(+2.33%)
Dec 15, 2015 6.346 6.366 6.310 6.341 113,046 +0.04(+0.57%)
Dec 14, 2015 6.290 6.320 6.259 6.305 100,335 +0.01(+0.16%)
Dec 11, 2015 6.305 6.336 6.290 6.295 90,270 -0.03(-0.48%)
Dec 10, 2015 6.356 6.392 6.320 6.326 83,402 -0.04(-0.56%)
Dec 09, 2015 6.361 6.397 6.336 6.361 109,795 -0.05(-0.79%)
Dec 08, 2015 6.371 6.412 6.371 6.412 158,850 +0.01(+0.08%)
Dec 07, 2015 6.392 6.422 6.361 6.407 232,231 +0.02(+0.24%)
Dec 04, 2015 6.336 6.417 6.336 6.392 74,802 +0.05(+0.72%)
Dec 03, 2015 6.427 6.429 6.336 6.346 253,285 -0.07(-1.11%)
Dec 02, 2015 6.504 6.519 6.417 6.417 138,550 -0.10(-1.49%)
Dec 01, 2015 6.489 6.514 6.478 6.514 104,472 +0.05(+0.71%)
Nov 30, 2015 6.468 6.483 6.458 6.468 186,806 +0.03(+0.40%)
Nov 27, 2015 6.433 6.473 6.433 6.443 52,247 +0.02(+0.24%)
Nov 25, 2015 6.412 6.427 6.427 6.427 121,342 +0.04(+0.56%)
Nov 24, 2015 6.392 6.407 6.366 6.392 76,253 -0.02(-0.24%)
Nov 23, 2015 6.361 6.417 6.341 6.407 162,461 +0.07(+1.04%)
Nov 20, 2015 6.285 6.366 6.285 6.341 169,802 +0.06(+0.97%)
Nov 19, 2015 6.224 6.290 6.213 6.280 191,314 +0.07(+1.07%)
Nov 18, 2015 6.157 6.224 6.137 6.213 83,317 +0.06(+0.99%)
Nov 17, 2015 6.132 6.178 6.117 6.152 102,987 +0.02(+0.33%)
Nov 16, 2015 6.071 6.132 6.066 6.132 104,495 +0.05(+0.84%)
Nov 13, 2015 6.107 6.137 6.061 6.081 115,167 -0.03(-0.50%)
Nov 12, 2015 6.137 6.155 6.107 6.112 199,855 -0.05(-0.83%)
Nov 11, 2015 6.193 6.198 6.147 6.163 127,980 -0.00(-0.07%)
Nov 10, 2015 6.122 6.173 6.117 6.167 127,217 +0.07(+1.07%)
Nov 09, 2015 6.213 6.213 6.071 6.101 298,700 -0.14(-2.20%)
Nov 06, 2015 6.382 6.382 6.219 6.239 161,008 -0.18(-2.85%)
Nov 05, 2015 6.433 6.438 6.392 6.422 187,210 -0.02(-0.24%)
Nov 04, 2015 6.458 6.478 6.417 6.438 101,913 -0.04(-0.63%)
Nov 03, 2015 6.489 6.555 6.438 6.478 202,498 -0.04(-0.63%)
Nov 02, 2015 6.407 6.529 6.407 6.519 78,528 +0.10(+1.51%)
Oct 30, 2015 6.438 6.468 6.392 6.422 74,945 +0.00(+0.00%)
Oct 29, 2015 6.438 6.458 6.412 6.422 105,497 -0.05(-0.71%)
Oct 28, 2015 6.499 6.560 6.409 6.468 79,595 -0.03(-0.47%)
Oct 27, 2015 6.453 6.499 6.443 6.499 72,055 +0.04(+0.69%)
Oct 26, 2015 6.494 6.494 6.448 6.454 67,668 -0.02(-0.30%)
Oct 23, 2015 6.534 6.534 6.458 6.473 49,540 -0.05(-0.70%)
Oct 22, 2015 6.514 6.545 6.509 6.519 100,904 +0.02(+0.31%)
Oct 21, 2015 6.509 6.534 6.499 6.499 50,930 -0.01(-0.16%)
Oct 20, 2015 6.489 6.529 6.488 6.509 64,916 +0.02(+0.24%)
Oct 19, 2015 6.392 6.494 6.392 6.494 68,843 +0.08(+1.19%)
Oct 16, 2015 6.366 6.433 6.366 6.417 58,232 +0.06(+0.96%)
Oct 15, 2015 6.361 6.375 6.346 6.356 67,633 -0.01(-0.08%)
Oct 14, 2015 6.356 6.361 6.331 6.361 75,030 -0.03(-0.40%)
Oct 13, 2015 6.412 6.417 6.361 6.387 65,442 -0.04(-0.56%)
Oct 12, 2015 6.402 6.443 6.397 6.422 85,094 +0.01(+0.16%)
Oct 09, 2015 6.366 6.412 6.361 6.412 162,370 +0.07(+1.12%)
Oct 08, 2015 6.331 6.392 6.305 6.341 139,718 -0.02(-0.32%)
Oct 07, 2015 6.305 6.361 6.270 6.361 95,397 +0.05(+0.81%)
Oct 06, 2015 6.229 6.310 6.203 6.310 106,048 +0.05(+0.81%)
Oct 05, 2015 6.203 6.259 6.203 6.259 131,738 +0.05(+0.82%)
Oct 02, 2015 6.122 6.208 6.061 6.208 147,619 +0.02(+0.33%)
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.