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 (%)
Oct 31, 2014 5.882 5.932 5.864 5.923 496,830 +0.07(+1.25%)
Oct 30, 2014 5.827 5.877 5.827 5.850 271,683 +0.01(+0.16%)
Oct 29, 2014 5.836 5.845 5.795 5.841 319,619 +0.00(+0.00%)
Oct 28, 2014 5.777 5.841 5.777 5.841 316,935 +0.06(+1.03%)
Oct 27, 2014 5.754 5.781 5.749 5.781 350,898 +0.03(+0.56%)
Oct 24, 2014 5.758 5.763 5.717 5.749 140,190 +0.00(+0.08%)
Oct 23, 2014 5.708 5.749 5.694 5.745 286,393 +0.05(+0.88%)
Oct 22, 2014 5.672 5.695 5.667 5.695 183,525 +0.03(+0.48%)
Oct 21, 2014 5.612 5.667 5.608 5.667 264,034 +0.06(+1.06%)
Oct 20, 2014 5.553 5.608 5.553 5.608 276,923 +0.04(+0.74%)
Oct 17, 2014 5.553 5.567 5.517 5.567 199,589 +0.06(+1.08%)
Oct 16, 2014 5.416 5.517 5.398 5.507 196,385 +0.06(+1.09%)
Oct 15, 2014 5.489 5.489 5.380 5.448 317,364 -0.06(-1.16%)
Oct 14, 2014 5.526 5.535 5.498 5.512 257,841 +0.03(+0.50%)
Oct 13, 2014 5.507 5.526 5.476 5.485 189,494 -0.01(-0.25%)
Oct 10, 2014 5.521 5.580 5.494 5.498 187,675 -0.02(-0.33%)
Oct 09, 2014 5.544 5.580 5.512 5.517 274,615 -0.01(-0.25%)
Oct 08, 2014 5.448 5.535 5.439 5.530 230,985 +0.07(+1.34%)
Oct 07, 2014 5.453 5.480 5.439 5.457 202,265 -0.01(-0.25%)
Oct 06, 2014 5.444 5.480 5.444 5.471 163,399 +0.03(+0.50%)
Oct 03, 2014 5.434 5.448 5.407 5.444 205,138 +0.01(+0.25%)
Oct 02, 2014 5.439 5.451 5.389 5.430 186,466 -0.03(-0.50%)
Oct 01, 2014 5.434 5.476 5.434 5.457 272,470 +0.00(+0.08%)
Sep 30, 2014 5.476 5.476 5.414 5.453 366,670 +0.01(+0.25%)
Sep 29, 2014 5.402 5.439 5.402 5.439 216,032 +0.03(+0.51%)
Sep 26, 2014 5.412 5.416 5.375 5.412 244,433 -0.00(-0.08%)
Sep 25, 2014 5.453 5.507 5.402 5.416 373,232 -0.05(-0.84%)
Sep 24, 2014 5.485 5.489 5.450 5.462 261,461 -0.00(-0.08%)
Sep 23, 2014 5.503 5.503 5.457 5.466 197,912 -0.03(-0.58%)
Sep 22, 2014 5.530 5.546 5.485 5.498 172,648 -0.02(-0.41%)
Sep 19, 2014 5.530 5.553 5.517 5.521 264,359 +0.00(+0.08%)
Sep 18, 2014 5.585 5.585 5.507 5.517 192,510 -0.04(-0.74%)
Sep 17, 2014 5.580 5.597 5.550 5.558 397,096 +0.03(+0.58%)
Sep 16, 2014 5.481 5.530 5.468 5.526 218,260 +0.04(+0.65%)
Sep 15, 2014 5.521 5.548 5.465 5.490 188,210 -0.02(-0.41%)
Sep 12, 2014 5.629 5.629 5.481 5.512 300,296 -0.13(-2.30%)
Sep 11, 2014 5.633 5.642 5.611 5.642 205,560 +0.01(+0.16%)
Sep 10, 2014 5.664 5.682 5.615 5.633 346,371 -0.03(-0.55%)
Sep 09, 2014 5.682 5.682 5.651 5.664 184,974 -0.01(-0.16%)
Sep 08, 2014 5.696 5.705 5.669 5.673 174,424 -0.02(-0.31%)
Sep 05, 2014 5.673 5.696 5.655 5.691 209,961 +0.04(+0.63%)
Sep 04, 2014 5.669 5.700 5.651 5.655 149,669 -0.02(-0.32%)
Sep 03, 2014 5.664 5.696 5.664 5.673 150,224 +0.02(+0.40%)
Sep 02, 2014 5.660 5.687 5.646 5.651 159,872 -0.01(-0.16%)
Aug 29, 2014 5.673 5.660 5.660 5.660 146,616 +0.01(+0.24%)
Aug 28, 2014 5.651 5.664 5.638 5.646 146,388 -0.01(-0.25%)
Aug 27, 2014 5.660 5.669 5.646 5.661 182,734 +0.00(+0.02%)
Aug 26, 2014 5.646 5.660 5.638 5.660 260,778 +0.02(+0.40%)
Aug 25, 2014 5.669 5.682 5.615 5.638 245,288 +0.00(+0.08%)
Aug 22, 2014 5.669 5.673 5.669 5.633 146,040 -0.04(-0.71%)
Aug 21, 2014 5.687 5.705 5.673 5.673 189,611 +0.00(+0.00%)
Aug 20, 2014 5.655 5.687 5.638 5.673 235,022 +0.01(+0.16%)
Aug 19, 2014 5.669 5.673 5.660 5.664 129,353 +0.00(+0.08%)
Aug 18, 2014 5.629 5.660 5.620 5.660 139,967 +0.05(+0.96%)
Aug 15, 2014 5.646 5.646 5.646 5.606 110,275 -0.02(-0.32%)
Aug 14, 2014 5.597 5.624 5.593 5.624 223,934 +0.04(+0.72%)
Aug 13, 2014 5.561 5.593 5.557 5.584 153,292 +0.05(+0.97%)
Aug 12, 2014 5.539 5.560 5.530 5.530 195,185 -0.01(-0.24%)
Aug 11, 2014 5.521 5.561 5.521 5.544 170,529 +0.02(+0.32%)
Aug 08, 2014 5.494 5.526 5.481 5.526 168,133 +0.02(+0.39%)
Aug 07, 2014 5.526 5.526 5.490 5.504 188,103 +0.01(+0.18%)
Aug 06, 2014 5.490 5.517 5.481 5.494 198,098 +0.00(+0.08%)
Aug 05, 2014 5.539 5.539 5.485 5.490 221,123 -0.06(-1.05%)
Aug 04, 2014 5.526 5.553 5.499 5.548 175,356 +0.02(+0.40%)
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.