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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2015 6.495 6.495 6.434 6.440 108,145 -0.09(-1.36%)
Jan 29, 2015 6.529 6.529 6.472 6.529 85,622 +0.02(+0.36%)
Jan 28, 2015 6.566 6.581 6.505 6.505 200,348 -0.05(-0.79%)
Jan 27, 2015 6.529 6.562 6.529 6.557 91,108 -0.00(-0.07%)
Jan 26, 2015 6.514 6.562 6.500 6.562 114,970 +0.03(+0.51%)
Jan 23, 2015 6.529 6.566 6.519 6.529 126,165 -0.01(-0.22%)
Jan 22, 2015 6.486 6.548 6.465 6.543 193,491 +0.08(+1.24%)
Jan 21, 2015 6.462 6.462 6.420 6.462 114,687 +0.00(+0.07%)
Jan 20, 2015 6.481 6.500 6.425 6.458 242,560 -0.01(-0.22%)
Jan 16, 2015 6.448 6.477 6.397 6.472 297,592 +0.04(+0.66%)
Jan 15, 2015 6.481 6.481 6.420 6.429 174,706 -0.02(-0.29%)
Jan 14, 2015 6.354 6.458 6.354 6.448 223,456 +0.05(+0.74%)
Jan 13, 2015 6.396 6.420 6.363 6.401 93,830 +0.00(+0.07%)
Jan 12, 2015 6.368 6.401 6.363 6.396 195,311 +0.02(+0.30%)
Jan 09, 2015 6.344 6.406 6.330 6.377 236,806 +0.01(+0.22%)
Jan 08, 2015 6.354 6.372 6.330 6.363 238,523 +0.02(+0.37%)
Jan 07, 2015 6.268 6.354 6.268 6.339 257,931 +0.08(+1.28%)
Jan 06, 2015 6.254 6.278 6.254 6.259 129,234 +0.03(+0.46%)
Jan 05, 2015 6.278 6.278 6.212 6.231 151,412 -0.06(-0.90%)
Jan 02, 2015 6.264 6.297 6.212 6.287 268,173 +0.04(+0.68%)
Dec 31, 2014 6.320 6.245 6.245 6.245 322,140 -0.02(-0.30%)
Dec 30, 2014 6.240 6.264 6.235 6.264 114,894 +0.02(+0.38%)
Dec 29, 2014 6.254 6.273 6.221 6.240 114,129 -0.01(-0.18%)
Dec 26, 2014 6.249 6.273 6.231 6.251 145,922 +0.03(+0.40%)
Dec 24, 2014 6.226 6.226 6.226 6.226 129,997 +0.02(+0.30%)
Dec 23, 2014 6.226 6.226 6.183 6.207 104,655 +0.02(+0.31%)
Dec 22, 2014 6.150 6.188 6.150 6.188 137,727 +0.04(+0.69%)
Dec 19, 2014 6.079 6.160 6.051 6.145 583,365 +0.10(+1.72%)
Dec 18, 2014 6.005 6.041 6.005 6.041 195,278 +0.06(+0.99%)
Dec 17, 2014 5.882 5.982 5.863 5.982 328,432 +0.12(+2.02%)
Dec 16, 2014 5.895 5.923 5.855 5.863 246,149 -0.04(-0.70%)
Dec 15, 2014 5.968 6.000 5.904 5.904 190,643 -0.08(-1.37%)
Dec 12, 2014 6.037 6.060 5.977 5.987 201,467 -0.06(-0.98%)
Dec 11, 2014 6.050 6.055 6.028 6.046 112,138 +0.01(+0.23%)
Dec 10, 2014 6.032 6.060 6.000 6.032 239,473 -0.03(-0.45%)
Dec 09, 2014 6.064 6.073 6.037 6.060 168,563 -0.04(-0.67%)
Dec 08, 2014 6.041 6.101 6.041 6.101 163,664 +0.05(+0.91%)
Dec 05, 2014 6.041 6.050 6.018 6.046 113,225 -0.01(-0.23%)
Dec 04, 2014 6.032 6.060 6.006 6.060 161,968 +0.03(+0.53%)
Dec 03, 2014 6.028 6.046 6.010 6.028 176,314 +0.01(+0.15%)
Dec 02, 2014 6.000 6.023 5.993 6.018 156,281 +0.01(+0.23%)
Dec 01, 2014 6.060 6.064 6.000 6.005 102,745 -0.05(-0.90%)
Nov 28, 2014 6.041 6.082 6.041 6.060 96,400 +0.02(+0.27%)
Nov 26, 2014 6.028 6.043 6.043 6.043 203,159 +0.02(+0.26%)
Nov 25, 2014 5.982 6.028 5.973 6.028 239,668 +0.05(+0.92%)
Nov 24, 2014 5.977 5.982 5.964 5.973 140,307 +0.02(+0.38%)
Nov 21, 2014 5.982 5.987 5.950 5.950 171,436 -0.01(-0.15%)
Nov 20, 2014 5.918 5.964 5.918 5.959 175,839 +0.00(+0.00%)
Nov 19, 2014 5.918 5.964 5.914 5.959 225,993 +0.03(+0.54%)
Nov 18, 2014 5.877 5.932 5.877 5.927 197,415 +0.04(+0.62%)
Nov 17, 2014 5.882 5.936 5.872 5.891 250,793 +0.02(+0.31%)
Nov 14, 2014 5.932 5.959 5.863 5.872 294,666 -0.08(-1.38%)
Nov 13, 2014 5.968 5.990 5.941 5.955 272,592 -0.02(-0.31%)
Nov 12, 2014 5.991 6.028 5.964 5.973 223,714 -0.04(-0.61%)
Nov 11, 2014 6.018 6.023 5.987 6.009 138,880 -0.01(-0.15%)
Nov 10, 2014 6.000 6.028 5.987 6.018 160,261 -0.00(-0.08%)
Nov 07, 2014 5.996 6.023 5.968 6.023 172,635 +0.03(+0.53%)
Nov 06, 2014 5.973 6.000 5.959 5.991 103,442 +0.02(+0.31%)
Nov 05, 2014 5.964 5.977 5.950 5.973 182,308 +0.00(+0.08%)
Nov 04, 2014 5.982 5.982 5.941 5.968 192,666 -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.