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 (%)
Aug 31, 2017 7.595 7.661 7.577 7.601 100,165 +0.01(+0.16%)
Aug 30, 2017 7.548 7.589 7.536 7.589 79,255 +0.04(+0.55%)
Aug 29, 2017 7.554 7.571 7.500 7.548 76,409 -0.02(-0.24%)
Aug 28, 2017 7.560 7.601 7.560 7.566 106,474 -0.01(-0.16%)
Aug 25, 2017 7.589 7.589 7.550 7.577 64,667 +0.02(+0.24%)
Aug 24, 2017 7.601 7.601 7.548 7.560 68,199 -0.02(-0.31%)
Aug 23, 2017 7.512 7.607 7.512 7.583 95,011 +0.08(+1.11%)
Aug 22, 2017 7.488 7.536 7.464 7.500 87,110 +0.04(+0.56%)
Aug 21, 2017 7.446 7.470 7.441 7.458 61,467 +0.01(+0.08%)
Aug 18, 2017 7.470 7.506 7.446 7.452 68,439 -0.03(-0.40%)
Aug 17, 2017 7.500 7.530 7.477 7.482 106,531 -0.04(-0.48%)
Aug 16, 2017 7.464 7.518 7.458 7.518 67,333 +0.04(+0.56%)
Aug 15, 2017 7.405 7.476 7.405 7.476 82,292 +0.07(+0.96%)
Aug 14, 2017 7.446 7.505 7.405 7.405 132,857 -0.02(-0.32%)
Aug 11, 2017 7.334 7.464 7.239 7.428 330,529 +0.12(+1.62%)
Aug 10, 2017 7.440 7.440 7.304 7.310 163,738 -0.15(-1.98%)
Aug 09, 2017 7.476 7.476 7.440 7.458 143,489 -0.01(-0.08%)
Aug 08, 2017 7.488 7.499 7.452 7.464 99,028 -0.04(-0.55%)
Aug 07, 2017 7.517 7.547 7.482 7.505 141,252 -0.01(-0.08%)
Aug 04, 2017 7.559 7.559 7.511 7.511 82,749 -0.04(-0.47%)
Aug 03, 2017 7.553 7.572 7.529 7.547 77,563 +0.01(+0.16%)
Aug 02, 2017 7.606 7.606 7.511 7.535 97,271 -0.05(-0.70%)
Aug 01, 2017 7.553 7.606 7.541 7.588 101,447 +0.07(+0.86%)
Jul 31, 2017 7.541 7.553 7.517 7.523 138,639 -0.02(-0.31%)
Jul 28, 2017 7.505 7.547 7.499 7.547 108,324 +0.04(+0.47%)
Jul 27, 2017 7.541 7.553 7.488 7.511 99,800 -0.03(-0.39%)
Jul 26, 2017 7.511 7.559 7.505 7.541 81,766 +0.01(+0.16%)
Jul 25, 2017 7.529 7.541 7.482 7.529 185,229 -0.01(-0.16%)
Jul 24, 2017 7.564 7.564 7.511 7.541 122,643 -0.02(-0.31%)
Jul 21, 2017 7.553 7.564 7.523 7.564 95,609 +0.04(+0.47%)
Jul 20, 2017 7.582 7.582 7.523 7.529 133,183 -0.04(-0.55%)
Jul 19, 2017 7.482 7.570 7.458 7.570 89,733 +0.11(+1.43%)
Jul 18, 2017 7.505 7.505 7.428 7.464 128,273 -0.04(-0.47%)
Jul 17, 2017 7.447 7.499 7.405 7.499 198,199 +0.07(+0.95%)
Jul 14, 2017 7.370 7.429 7.359 7.429 113,883 +0.09(+1.28%)
Jul 13, 2017 7.353 7.355 7.311 7.335 135,861 -0.02(-0.24%)
Jul 12, 2017 7.329 7.371 7.294 7.353 148,656 +0.06(+0.89%)
Jul 11, 2017 7.329 7.329 7.264 7.288 161,822 -0.02(-0.24%)
Jul 10, 2017 7.329 7.358 7.288 7.305 135,046 -0.04(-0.48%)
Jul 07, 2017 7.288 7.341 7.264 7.341 162,446 +0.05(+0.73%)
Jul 06, 2017 7.411 7.417 7.235 7.288 384,227 -0.16(-2.13%)
Jul 05, 2017 7.494 7.494 7.405 7.447 131,745 -0.03(-0.39%)
Jul 03, 2017 7.447 7.476 7.423 7.476 144,431 +0.08(+1.11%)
Jun 30, 2017 7.411 7.435 7.382 7.394 104,127 -0.01(-0.08%)
Jun 29, 2017 7.435 7.438 7.370 7.400 112,115 -0.04(-0.47%)
Jun 28, 2017 7.494 7.517 7.423 7.435 332,283 -0.06(-0.86%)
Jun 27, 2017 7.541 7.582 7.458 7.499 112,568 -0.04(-0.47%)
Jun 26, 2017 7.546 7.605 7.535 7.535 118,576 -0.01(-0.16%)
Jun 23, 2017 7.541 7.611 7.535 7.546 86,752 +0.00(+0.00%)
Jun 22, 2017 7.517 7.576 7.517 7.546 79,039 +0.03(+0.39%)
Jun 21, 2017 7.629 7.629 7.511 7.517 116,330 -0.13(-1.69%)
Jun 20, 2017 7.617 7.646 7.552 7.646 130,457 +0.06(+0.77%)
Jun 19, 2017 7.535 7.611 7.523 7.588 126,782 +0.04(+0.54%)
Jun 16, 2017 7.500 7.547 7.494 7.547 73,624 +0.03(+0.39%)
Jun 15, 2017 7.471 7.541 7.459 7.518 84,773 +0.01(+0.16%)
Jun 14, 2017 7.459 7.558 7.447 7.506 146,244 +0.05(+0.63%)
Jun 13, 2017 7.529 7.529 7.447 7.459 71,568 -0.02(-0.23%)
Jun 12, 2017 7.412 7.599 7.383 7.477 245,289 +0.11(+1.43%)
Jun 09, 2017 7.360 7.407 7.354 7.371 99,441 +0.02(+0.32%)
Jun 08, 2017 7.401 7.401 7.296 7.348 142,089 -0.01(-0.16%)
Jun 07, 2017 7.383 7.383 7.348 7.360 57,297 -0.01(-0.08%)
Jun 06, 2017 7.354 7.401 7.325 7.366 106,032 +0.01(+0.16%)
Jun 05, 2017 7.383 7.385 7.336 7.354 77,873 -0.01(-0.16%)
Jun 02, 2017 7.371 7.371 7.331 7.366 68,266 +0.05(+0.64%)
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.