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 )

11.50 -0.10 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2016 7.690 7.712 7.557 7.619 163,179 -0.05(-0.71%)
Jun 29, 2016 7.516 7.679 7.456 7.674 87,045 +0.23(+3.07%)
Jun 28, 2016 7.325 7.543 7.320 7.445 135,945 +0.14(+1.86%)
Jun 27, 2016 7.276 7.369 7.189 7.309 213,572 +0.04(+0.60%)
Jun 24, 2016 7.178 7.265 7.140 7.265 85,187 -0.04(-0.60%)
Jun 23, 2016 7.271 7.338 7.254 7.309 76,343 +0.06(+0.76%)
Jun 22, 2016 7.227 7.287 7.222 7.254 82,224 +0.02(+0.29%)
Jun 21, 2016 7.341 7.341 7.200 7.233 86,959 -0.09(-1.26%)
Jun 20, 2016 7.325 7.389 7.271 7.325 67,520 +0.05(+0.67%)
Jun 17, 2016 7.271 7.346 7.244 7.276 100,977 +0.01(+0.07%)
Jun 16, 2016 7.174 7.281 7.073 7.271 93,962 +0.07(+0.97%)
Jun 15, 2016 7.121 7.281 7.100 7.201 121,463 +0.08(+1.13%)
Jun 14, 2016 7.110 7.132 7.085 7.121 95,981 +0.03(+0.45%)
Jun 13, 2016 7.073 7.148 7.061 7.089 86,824 +0.03(+0.38%)
Jun 10, 2016 7.030 7.084 7.009 7.062 128,105 +0.02(+0.23%)
Jun 09, 2016 7.035 7.062 7.009 7.046 168,323 +0.01(+0.08%)
Jun 08, 2016 7.009 7.051 6.993 7.041 166,752 +0.04(+0.61%)
Jun 07, 2016 6.966 7.009 6.966 6.998 91,216 +0.04(+0.62%)
Jun 06, 2016 7.025 7.025 6.934 6.955 210,272 -0.04(-0.61%)
Jun 03, 2016 6.977 7.041 6.955 6.998 66,995 +0.05(+0.69%)
Jun 02, 2016 6.944 7.057 6.928 6.950 203,001 +0.00(+0.00%)
Jun 01, 2016 6.944 6.993 6.944 6.950 142,266 -0.02(-0.31%)
May 31, 2016 6.977 7.009 6.939 6.971 236,971 -0.03(-0.38%)
May 27, 2016 6.960 6.998 6.998 6.998 60,372 +0.06(+0.93%)
May 26, 2016 6.939 6.950 6.912 6.934 38,539 +0.01(+0.08%)
May 25, 2016 6.998 7.025 6.923 6.928 171,744 -0.07(-1.01%)
May 24, 2016 6.998 7.046 6.987 6.999 146,081 +0.04(+0.63%)
May 23, 2016 6.896 6.987 6.875 6.955 168,871 +0.08(+1.17%)
May 20, 2016 6.843 6.875 6.843 6.875 57,959 +0.06(+0.84%)
May 19, 2016 6.870 6.870 6.789 6.817 90,179 -0.07(-1.07%)
May 18, 2016 6.934 6.939 6.856 6.891 166,731 -0.04(-0.62%)
May 17, 2016 7.035 7.035 6.923 6.934 120,775 -0.12(-1.74%)
May 16, 2016 6.971 7.078 6.971 7.057 88,033 +0.04(+0.53%)
May 13, 2016 7.084 7.084 6.971 7.019 68,761 -0.06(-0.83%)
May 12, 2016 7.073 7.078 6.995 7.078 56,744 +0.02(+0.30%)
May 11, 2016 7.158 7.322 7.003 7.057 123,661 -0.11(-1.57%)
May 10, 2016 7.174 7.245 7.132 7.169 56,793 +0.01(+0.15%)
May 09, 2016 7.110 7.158 7.105 7.158 98,375 +0.05(+0.75%)
May 06, 2016 7.035 7.105 7.021 7.105 34,113 +0.06(+0.91%)
May 05, 2016 7.009 7.051 6.998 7.041 61,428 +0.01(+0.15%)
May 04, 2016 6.966 7.035 6.955 7.030 165,899 +0.06(+0.92%)
May 03, 2016 6.966 6.998 6.928 6.966 47,034 -0.02(-0.23%)
May 02, 2016 6.939 6.987 6.939 6.982 57,957 +0.04(+0.62%)
Apr 29, 2016 6.918 6.944 6.875 6.939 85,854 +0.01(+0.15%)
Apr 28, 2016 6.891 7.014 6.891 6.928 72,753 -0.00(-0.04%)
Apr 27, 2016 6.923 6.955 6.907 6.931 34,722 +0.01(+0.20%)
Apr 26, 2016 6.891 6.955 6.891 6.917 78,680 +0.03(+0.46%)
Apr 25, 2016 6.886 6.993 6.848 6.885 102,469 +0.01(+0.15%)
Apr 22, 2016 6.870 6.912 6.822 6.875 70,931 +0.02(+0.31%)
Apr 21, 2016 7.030 7.041 6.832 6.853 234,803 -0.15(-2.21%)
Apr 20, 2016 7.142 7.142 6.993 7.008 161,159 -0.12(-1.66%)
Apr 19, 2016 7.073 7.153 7.051 7.126 98,635 +0.06(+0.89%)
Apr 18, 2016 7.009 7.076 7.006 7.063 92,985 +0.07(+0.94%)
Apr 15, 2016 6.987 7.018 6.971 6.998 108,065 +0.02(+0.23%)
Apr 14, 2016 7.009 7.019 6.966 6.982 71,245 -0.03(-0.38%)
Apr 13, 2016 6.993 7.026 6.937 7.009 168,647 +0.02(+0.31%)
Apr 12, 2016 6.950 6.987 6.903 6.987 84,570 +0.07(+1.08%)
Apr 11, 2016 6.944 6.944 6.896 6.912 66,847 -0.02(-0.31%)
Apr 08, 2016 6.944 6.966 6.907 6.934 52,612 +0.02(+0.23%)
Apr 07, 2016 6.923 7.003 6.891 6.918 48,451 -0.04(-0.54%)
Apr 06, 2016 6.998 7.009 6.939 6.955 71,325 -0.06(-0.84%)
Apr 05, 2016 6.960 7.046 6.955 7.014 97,416 +0.03(+0.38%)
Apr 04, 2016 6.998 6.998 6.966 6.987 73,078 +0.01(+0.15%)
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.