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 -0.15 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2015 6.178 6.237 6.178 6.237 146,116 +0.06(+1.03%)
Jul 30, 2015 6.173 6.178 6.154 6.173 102,687 -0.00(-0.08%)
Jul 29, 2015 6.144 6.183 6.105 6.178 117,357 +0.03(+0.48%)
Jul 28, 2015 6.144 6.154 6.124 6.149 99,807 +0.01(+0.21%)
Jul 27, 2015 6.134 6.173 6.134 6.136 46,380 -0.01(-0.13%)
Jul 24, 2015 6.129 6.154 6.114 6.144 95,177 +0.02(+0.32%)
Jul 23, 2015 6.144 6.144 6.109 6.124 73,771 -0.04(-0.64%)
Jul 22, 2015 6.154 6.183 6.114 6.163 165,479 +0.01(+0.16%)
Jul 21, 2015 6.134 6.173 6.134 6.154 96,305 +0.02(+0.32%)
Jul 20, 2015 6.159 6.159 6.119 6.134 175,366 -0.03(-0.48%)
Jul 17, 2015 6.168 6.178 6.144 6.163 109,819 +0.00(+0.08%)
Jul 16, 2015 6.124 6.163 6.124 6.159 160,327 +0.06(+1.06%)
Jul 15, 2015 6.109 6.122 6.075 6.094 154,844 -0.03(-0.42%)
Jul 14, 2015 6.124 6.149 6.100 6.119 128,756 -0.01(-0.24%)
Jul 13, 2015 6.159 6.193 6.114 6.134 100,852 -0.00(-0.08%)
Jul 10, 2015 6.139 6.149 6.124 6.139 113,505 +0.03(+0.48%)
Jul 09, 2015 6.139 6.168 6.085 6.109 72,567 -0.01(-0.16%)
Jul 08, 2015 6.109 6.127 6.090 6.119 84,544 +0.00(+0.00%)
Jul 07, 2015 6.183 6.198 6.090 6.119 244,530 -0.03(-0.56%)
Jul 06, 2015 6.100 6.159 6.095 6.154 119,642 +0.03(+0.48%)
Jul 02, 2015 6.109 6.124 6.124 6.124 97,329 +0.01(+0.24%)
Jul 01, 2015 5.992 6.114 5.981 6.109 211,963 +0.14(+2.30%)
Jun 30, 2015 5.987 5.987 5.918 5.972 194,120 +0.05(+0.83%)
Jun 29, 2015 5.938 5.972 5.893 5.923 174,929 -0.05(-0.82%)
Jun 26, 2015 5.942 5.972 5.903 5.972 173,786 +0.02(+0.41%)
Jun 25, 2015 6.080 6.080 5.947 5.947 184,220 -0.13(-2.10%)
Jun 24, 2015 6.124 6.124 6.070 6.075 108,907 -0.04(-0.72%)
Jun 23, 2015 6.134 6.173 6.095 6.119 98,685 +0.00(+0.00%)
Jun 22, 2015 6.193 6.202 6.119 6.119 142,787 -0.06(-1.03%)
Jun 19, 2015 6.213 6.213 6.163 6.183 106,608 -0.04(-0.63%)
Jun 18, 2015 6.129 6.232 6.129 6.222 113,348 +0.11(+1.85%)
Jun 17, 2015 6.071 6.109 6.041 6.109 169,705 +0.05(+0.88%)
Jun 16, 2015 6.066 6.071 6.052 6.056 107,374 -0.02(-0.32%)
Jun 15, 2015 6.066 6.090 6.032 6.076 91,737 -0.00(-0.08%)
Jun 12, 2015 6.085 6.119 6.071 6.081 79,735 -0.03(-0.47%)
Jun 11, 2015 6.134 6.162 6.100 6.109 149,504 -0.01(-0.16%)
Jun 10, 2015 6.095 6.152 6.076 6.119 148,437 +0.05(+0.79%)
Jun 09, 2015 6.134 6.134 6.056 6.071 126,964 -0.06(-0.94%)
Jun 08, 2015 6.056 6.143 6.037 6.129 316,021 +0.08(+1.27%)
Jun 05, 2015 6.037 6.065 5.970 6.052 193,292 -0.02(-0.40%)
Jun 04, 2015 6.071 6.129 6.071 6.076 235,746 -0.03(-0.47%)
Jun 03, 2015 6.191 6.191 6.100 6.105 102,177 -0.08(-1.32%)
Jun 02, 2015 6.249 6.259 6.172 6.187 123,550 -0.07(-1.08%)
Jun 01, 2015 6.259 6.268 6.238 6.254 133,706 +0.01(+0.23%)
May 29, 2015 6.230 6.254 6.201 6.240 256,387 +0.01(+0.15%)
May 28, 2015 6.230 6.249 6.220 6.230 98,966 +0.00(+0.00%)
May 27, 2015 6.215 6.249 6.211 6.230 196,827 +0.00(+0.08%)
May 26, 2015 6.264 6.269 6.211 6.225 82,616 -0.05(-0.77%)
May 22, 2015 6.302 6.273 6.273 6.273 71,188 -0.03(-0.53%)
May 21, 2015 6.346 6.355 6.288 6.307 165,294 -0.02(-0.30%)
May 20, 2015 6.288 6.341 6.283 6.326 127,932 +0.02(+0.38%)
May 19, 2015 6.297 6.321 6.230 6.302 98,483 -0.02(-0.38%)
May 18, 2015 6.293 6.331 6.264 6.326 141,956 -0.00(-0.08%)
May 15, 2015 6.278 6.331 6.268 6.331 122,394 +0.08(+1.31%)
May 14, 2015 6.201 6.259 6.196 6.249 101,546 +0.07(+1.09%)
May 13, 2015 6.215 6.259 6.158 6.182 134,237 -0.01(-0.23%)
May 12, 2015 6.162 6.201 6.100 6.196 200,679 +0.00(+0.00%)
May 11, 2015 6.240 6.264 6.167 6.196 106,702 -0.05(-0.77%)
May 08, 2015 6.268 6.307 6.230 6.244 150,216 +0.06(+0.93%)
May 07, 2015 6.158 6.215 6.158 6.187 118,455 +0.03(+0.55%)
May 06, 2015 6.220 6.220 6.114 6.153 174,887 -0.05(-0.78%)
May 05, 2015 6.259 6.259 6.182 6.201 262,277 -0.05(-0.85%)
May 04, 2015 6.293 6.317 6.244 6.254 146,376 -0.03(-0.54%)
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.