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 26, 2021 10.90 11.02 10.88 10.90 88,619 -0.09(-0.80%)
Feb 25, 2021 11.16 11.20 10.93 10.99 59,108 -0.19(-1.67%)
Feb 24, 2021 11.06 11.21 11.04 11.17 51,923 +0.16(+1.41%)
Feb 23, 2021 11.02 11.04 10.95 11.02 58,052 -0.01(-0.07%)
Feb 22, 2021 11.10 11.12 10.87 11.02 57,879 -0.09(-0.84%)
Feb 19, 2021 11.03 11.13 11.03 11.12 48,946 +0.09(+0.77%)
Feb 18, 2021 10.94 11.03 10.94 11.03 40,024 +0.03(+0.28%)
Feb 17, 2021 10.88 11.00 10.87 11.00 65,203 +0.12(+1.07%)
Feb 16, 2021 10.81 10.91 10.79 10.88 110,018 +0.02(+0.14%)
Feb 12, 2021 10.87 10.91 10.85 10.87 66,464 -0.01(-0.07%)
Feb 11, 2021 11.00 11.01 10.85 10.88 85,062 -0.10(-0.92%)
Feb 10, 2021 11.01 11.16 10.95 10.98 85,898 +0.00(+0.00%)
Feb 09, 2021 10.90 11.00 10.90 10.98 84,868 -0.02(-0.21%)
Feb 08, 2021 11.12 11.12 10.87 11.00 104,238 -0.12(-1.11%)
Feb 05, 2021 10.98 11.16 10.90 11.12 54,793 +0.20(+1.84%)
Feb 04, 2021 10.91 10.95 10.87 10.92 74,015 +0.06(+0.57%)
Feb 03, 2021 10.90 10.96 10.83 10.86 79,169 -0.05(-0.42%)
Feb 02, 2021 10.84 10.92 10.82 10.91 112,510 +0.12(+1.15%)
Feb 01, 2021 10.64 10.81 10.58 10.78 95,104 +0.17(+1.60%)
Jan 29, 2021 10.59 10.81 10.39 10.61 168,784 -0.05(-0.43%)
Jan 28, 2021 10.55 10.73 10.51 10.66 133,686 +0.12(+1.10%)
Jan 27, 2021 10.61 10.61 10.49 10.55 116,321 -0.06(-0.58%)
Jan 26, 2021 10.48 10.61 10.48 10.61 97,100 +0.13(+1.25%)
Jan 25, 2021 10.37 10.59 10.37 10.48 104,172 +0.04(+0.37%)
Jan 22, 2021 10.36 10.45 10.30 10.44 76,296 +0.08(+0.75%)
Jan 21, 2021 10.33 10.36 10.22 10.36 86,827 +0.05(+0.52%)
Jan 20, 2021 10.19 10.35 10.19 10.31 103,055 +0.12(+1.21%)
Jan 19, 2021 10.22 10.24 10.08 10.18 126,000 +0.02(+0.15%)
Jan 15, 2021 10.18 10.19 10.03 10.17 149,353 +0.08(+0.77%)
Jan 14, 2021 10.07 10.19 10.03 10.09 103,258 +0.07(+0.69%)
Jan 13, 2021 9.951 10.11 9.884 10.02 154,606 +0.12(+1.17%)
Jan 12, 2021 9.851 9.951 9.758 9.905 131,378 +0.09(+0.94%)
Jan 11, 2021 9.850 9.896 9.797 9.812 139,429 -0.05(-0.47%)
Jan 08, 2021 9.789 9.866 9.780 9.858 86,682 +0.13(+1.34%)
Jan 07, 2021 9.751 9.807 9.666 9.728 102,675 -0.05(-0.55%)
Jan 06, 2021 9.597 9.827 9.597 9.781 106,583 +0.15(+1.51%)
Jan 05, 2021 9.643 9.743 9.528 9.636 263,612 -0.05(-0.55%)
Jan 04, 2021 10.15 10.16 9.590 9.689 571,845 -0.49(-4.82%)
Dec 31, 2020 10.18 10.18 10.18 117,239 +0.15(+1.53%)
Dec 30, 2020 10.07 10.10 9.973 10.03 117,239 +0.02(+0.15%)
Dec 29, 2020 10.15 10.19 9.973 10.01 98,488 -0.12(-1.14%)
Dec 28, 2020 10.33 10.33 10.05 10.13 160,459 -0.12(-1.12%)
Dec 24, 2020 10.23 10.25 10.15 10.24 49,142 +0.09(+0.91%)
Dec 23, 2020 10.16 10.31 10.15 10.15 57,321 +0.07(+0.69%)
Dec 22, 2020 10.09 10.13 10.06 10.08 64,028 +0.01(+0.08%)
Dec 21, 2020 10.02 10.16 10.02 10.07 117,028 -0.07(-0.68%)
Dec 18, 2020 10.32 10.32 10.09 10.14 120,771 -0.14(-1.34%)
Dec 17, 2020 10.20 10.34 10.16 10.28 94,851 +0.11(+1.13%)
Dec 16, 2020 10.10 10.18 10.09 10.16 103,708 +0.07(+0.68%)
Dec 15, 2020 9.943 10.10 9.943 10.10 90,813 +0.21(+2.17%)
Dec 14, 2020 9.851 9.958 9.851 9.882 127,279 +0.05(+0.46%)
Dec 11, 2020 9.829 9.859 9.730 9.836 95,977 -0.01(-0.08%)
Dec 10, 2020 9.798 9.920 9.768 9.844 136,403 -0.02(-0.15%)
Dec 09, 2020 10.03 10.05 9.844 9.859 106,350 -0.11(-1.14%)
Dec 08, 2020 9.912 10.01 9.912 9.973 104,135 +0.09(+0.92%)
Dec 07, 2020 10.16 10.28 9.791 9.882 207,870 -0.31(-3.05%)
Dec 04, 2020 10.20 10.26 10.15 10.19 50,424 +0.04(+0.35%)
Dec 03, 2020 10.25 10.27 10.06 10.16 118,067 -0.14(-1.37%)
Dec 02, 2020 10.18 10.31 10.03 10.30 132,655 +0.17(+1.65%)
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.