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 (%)
May 31, 2019 9.230 9.408 9.183 9.408 247,614 +0.15(+1.62%)
May 30, 2019 9.162 9.258 9.149 9.258 104,009 +0.11(+1.19%)
May 29, 2019 9.217 9.225 9.108 9.148 111,994 -0.05(-0.59%)
May 28, 2019 9.285 9.292 9.196 9.203 208,766 +0.00(+0.00%)
May 24, 2019 9.203 9.223 9.169 9.203 111,191 +0.06(+0.67%)
May 23, 2019 9.053 9.142 9.053 9.142 95,344 +0.03(+0.30%)
May 22, 2019 9.080 9.128 9.046 9.114 172,358 +0.07(+0.75%)
May 21, 2019 9.067 9.135 9.046 9.046 173,853 -0.02(-0.23%)
May 20, 2019 9.155 9.155 9.039 9.067 198,688 -0.05(-0.60%)
May 17, 2019 9.237 9.237 9.121 9.121 113,392 -0.12(-1.33%)
May 16, 2019 9.142 9.251 9.135 9.244 131,451 +0.10(+1.12%)
May 15, 2019 9.251 9.271 9.138 9.142 261,942 -0.16(-1.76%)
May 14, 2019 9.046 9.305 9.015 9.305 87,517 +0.29(+3.25%)
May 13, 2019 9.019 9.066 8.944 9.012 131,361 -0.05(-0.52%)
May 10, 2019 8.965 9.066 8.965 9.060 126,327 +0.05(+0.53%)
May 09, 2019 9.026 9.053 8.948 9.012 139,745 -0.02(-0.23%)
May 08, 2019 8.924 9.191 8.883 9.032 156,566 +0.06(+0.68%)
May 07, 2019 9.290 9.305 8.944 8.971 202,607 -0.26(-2.86%)
May 06, 2019 9.222 9.276 9.190 9.236 95,679 -0.02(-0.22%)
May 03, 2019 9.263 9.296 9.209 9.256 92,384 +0.04(+0.44%)
May 02, 2019 9.310 9.357 9.209 9.215 89,186 -0.09(-0.95%)
May 01, 2019 9.188 9.353 9.175 9.304 165,500 +0.13(+1.40%)
Apr 30, 2019 9.073 9.182 9.012 9.175 100,409 +0.15(+1.65%)
Apr 29, 2019 9.121 9.141 9.005 9.026 79,500 -0.09(-0.97%)
Apr 26, 2019 9.148 9.168 9.093 9.114 97,401 +0.00(+0.00%)
Apr 25, 2019 9.053 9.134 8.999 9.114 142,689 +0.07(+0.75%)
Apr 24, 2019 8.870 9.046 8.836 9.046 146,454 +0.22(+2.46%)
Apr 23, 2019 8.660 8.829 8.660 8.829 139,380 +0.18(+2.12%)
Apr 22, 2019 8.775 8.775 8.606 8.646 115,105 -0.06(-0.70%)
Apr 18, 2019 8.680 8.761 8.660 8.707 211,922 +0.00(+0.00%)
Apr 17, 2019 8.829 8.862 8.700 8.707 153,323 -0.08(-0.93%)
Apr 16, 2019 8.938 8.944 8.789 8.789 120,977 -0.16(-1.82%)
Apr 15, 2019 8.958 8.958 8.924 8.951 80,534 -0.01(-0.08%)
Apr 12, 2019 8.965 8.965 8.877 8.958 91,904 +0.05(+0.53%)
Apr 11, 2019 8.924 8.962 8.897 8.911 121,336 -0.02(-0.23%)
Apr 10, 2019 8.897 8.944 8.897 8.931 83,451 +0.04(+0.45%)
Apr 09, 2019 8.951 8.958 8.884 8.891 79,379 -0.05(-0.60%)
Apr 08, 2019 8.931 8.944 8.904 8.944 74,084 +0.00(+0.00%)
Apr 05, 2019 8.951 8.958 8.877 8.944 55,825 +0.04(+0.45%)
Apr 04, 2019 8.917 8.951 8.870 8.904 102,818 -0.04(-0.45%)
Apr 03, 2019 8.951 8.951 8.877 8.944 140,592 +0.01(+0.08%)
Apr 02, 2019 8.897 8.938 8.857 8.938 105,018 +0.03(+0.38%)
Apr 01, 2019 8.897 8.904 8.837 8.904 114,871 +0.02(+0.23%)
Mar 29, 2019 8.870 8.897 8.844 8.884 123,232 +0.01(+0.15%)
Mar 28, 2019 8.857 8.870 8.803 8.870 78,476 +0.04(+0.46%)
Mar 27, 2019 8.864 8.870 8.791 8.830 76,932 +0.03(+0.31%)
Mar 26, 2019 8.816 8.823 8.769 8.803 62,169 +0.01(+0.07%)
Mar 25, 2019 8.891 8.891 8.776 8.797 72,114 -0.07(-0.83%)
Mar 22, 2019 8.816 8.911 8.816 8.870 116,105 +0.08(+0.92%)
Mar 21, 2019 8.803 8.816 8.756 8.790 122,102 +0.03(+0.31%)
Mar 20, 2019 8.662 8.776 8.657 8.763 66,340 +0.09(+1.01%)
Mar 19, 2019 8.763 8.776 8.635 8.675 97,032 -0.03(-0.31%)
Mar 18, 2019 8.802 8.829 8.695 8.702 82,610 -0.13(-1.44%)
Mar 15, 2019 8.836 8.903 8.739 8.829 123,098 +0.05(+0.53%)
Mar 14, 2019 8.776 8.782 8.709 8.782 63,171 +0.07(+0.77%)
Mar 13, 2019 8.729 8.729 8.668 8.715 97,481 +0.01(+0.15%)
Mar 12, 2019 8.749 8.749 8.668 8.702 135,242 -0.03(-0.31%)
Mar 11, 2019 8.735 8.742 8.636 8.729 121,365 -0.01(-0.08%)
Mar 08, 2019 8.675 8.735 8.617 8.735 134,900 +0.06(+0.69%)
Mar 07, 2019 8.655 8.696 8.595 8.675 183,466 +0.02(+0.23%)
Mar 06, 2019 8.622 8.693 8.581 8.655 127,538 +0.03(+0.39%)
Mar 05, 2019 8.548 8.636 8.534 8.622 83,855 +0.06(+0.71%)
Mar 04, 2019 8.481 8.561 8.474 8.561 62,415 +0.09(+1.02%)
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.