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 )

11.65 +0.06 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 27, 2015 6.298 6.316 6.269 6.316 166,807 +0.03(+0.45%)
Feb 26, 2015 6.350 6.354 6.279 6.288 175,528 -0.06(-0.97%)
Feb 25, 2015 6.326 6.375 6.312 6.350 222,152 +0.02(+0.37%)
Feb 24, 2015 6.350 6.350 6.297 6.326 224,667 -0.04(-0.59%)
Feb 23, 2015 6.335 6.364 6.321 6.364 195,217 +0.03(+0.45%)
Feb 20, 2015 6.288 6.335 6.255 6.335 153,274 +0.06(+0.90%)
Feb 19, 2015 6.307 6.326 6.245 6.279 197,316 -0.04(-0.64%)
Feb 18, 2015 6.269 6.319 6.241 6.319 131,268 +0.06(+0.95%)
Feb 17, 2015 6.288 6.316 6.255 6.260 145,721 -0.06(-0.90%)
Feb 13, 2015 6.345 6.316 6.316 6.316 170,561 -0.01(-0.15%)
Feb 12, 2015 6.298 6.350 6.298 6.326 159,727 +0.03(+0.53%)
Feb 11, 2015 6.321 6.340 6.264 6.293 173,518 -0.02(-0.37%)
Feb 10, 2015 6.359 6.359 6.300 6.316 147,891 -0.02(-0.30%)
Feb 09, 2015 6.387 6.416 6.335 6.335 161,335 -0.05(-0.81%)
Feb 06, 2015 6.539 6.539 6.373 6.387 219,751 -0.14(-2.10%)
Feb 05, 2015 6.477 6.525 6.458 6.525 92,709 +0.08(+1.25%)
Feb 04, 2015 6.444 6.463 6.435 6.444 195,228 -0.00(-0.07%)
Feb 03, 2015 6.406 6.454 6.402 6.449 128,711 +0.04(+0.59%)
Feb 02, 2015 6.444 6.444 6.331 6.411 239,965 -0.03(-0.46%)
Jan 30, 2015 6.496 6.496 6.435 6.441 108,132 -0.09(-1.36%)
Jan 29, 2015 6.529 6.529 6.473 6.529 85,612 +0.02(+0.36%)
Jan 28, 2015 6.567 6.581 6.506 6.506 200,324 -0.05(-0.79%)
Jan 27, 2015 6.529 6.562 6.529 6.558 91,097 -0.00(-0.07%)
Jan 26, 2015 6.515 6.562 6.501 6.562 114,956 +0.03(+0.51%)
Jan 23, 2015 6.529 6.567 6.520 6.529 126,150 -0.01(-0.22%)
Jan 22, 2015 6.487 6.549 6.466 6.544 193,467 +0.08(+1.24%)
Jan 21, 2015 6.463 6.463 6.421 6.463 114,673 +0.00(+0.07%)
Jan 20, 2015 6.482 6.501 6.425 6.458 242,531 -0.01(-0.22%)
Jan 16, 2015 6.449 6.477 6.397 6.473 297,556 +0.04(+0.66%)
Jan 15, 2015 6.482 6.482 6.421 6.430 174,685 -0.02(-0.29%)
Jan 14, 2015 6.354 6.458 6.354 6.449 223,429 +0.05(+0.74%)
Jan 13, 2015 6.397 6.421 6.364 6.402 93,819 +0.00(+0.07%)
Jan 12, 2015 6.369 6.402 6.364 6.397 195,287 +0.02(+0.30%)
Jan 09, 2015 6.345 6.406 6.331 6.378 236,778 +0.01(+0.22%)
Jan 08, 2015 6.354 6.373 6.331 6.364 238,494 +0.02(+0.37%)
Jan 07, 2015 6.269 6.354 6.269 6.340 257,900 +0.08(+1.29%)
Jan 06, 2015 6.255 6.279 6.255 6.260 129,218 +0.03(+0.46%)
Jan 05, 2015 6.279 6.279 6.212 6.231 151,393 -0.06(-0.90%)
Jan 02, 2015 6.264 6.298 6.212 6.288 268,140 +0.04(+0.68%)
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%)
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.