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, 2019 10.86 10.97 10.80 10.91 195,687 +0.13(+1.23%)
Oct 30, 2019 10.72 10.79 10.59 10.78 117,059 +0.10(+0.92%)
Oct 29, 2019 10.55 10.79 10.55 10.68 152,978 +0.11(+1.06%)
Oct 28, 2019 10.58 10.61 10.51 10.57 142,804 +0.00(+0.00%)
Oct 25, 2019 10.60 10.67 10.55 10.57 196,892 -0.03(-0.26%)
Oct 24, 2019 10.56 10.67 10.54 10.60 304,751 +0.28(+2.72%)
Oct 23, 2019 10.40 10.42 10.25 10.32 80,823 -0.12(-1.14%)
Oct 22, 2019 10.55 10.56 10.38 10.44 76,825 -0.08(-0.73%)
Oct 21, 2019 10.40 10.54 10.33 10.51 101,877 +0.20(+1.90%)
Oct 18, 2019 10.30 10.32 10.23 10.32 65,202 +0.03(+0.27%)
Oct 17, 2019 10.16 10.33 10.16 10.29 133,230 +0.16(+1.59%)
Oct 16, 2019 10.13 10.13 10.01 10.13 96,976 +0.04(+0.35%)
Oct 15, 2019 10.18 10.21 10.05 10.09 66,619 -0.05(-0.48%)
Oct 14, 2019 10.17 10.21 10.11 10.14 85,555 +0.01(+0.07%)
Oct 11, 2019 10.18 10.23 10.13 10.13 67,141 -0.01(-0.07%)
Oct 10, 2019 10.12 10.23 10.12 10.14 75,844 -0.01(-0.07%)
Oct 09, 2019 10.19 10.26 10.14 10.15 79,551 -0.01(-0.14%)
Oct 08, 2019 10.23 10.25 10.16 10.16 60,907 -0.08(-0.75%)
Oct 07, 2019 10.26 10.28 10.22 10.24 47,968 -0.03(-0.27%)
Oct 04, 2019 10.20 10.37 10.20 10.27 84,357 +0.10(+1.03%)
Oct 03, 2019 10.08 10.19 10.03 10.16 90,470 +0.09(+0.90%)
Oct 02, 2019 10.18 10.23 9.877 10.07 180,491 -0.18(-1.77%)
Oct 01, 2019 10.27 10.35 10.16 10.25 145,589 -0.06(-0.54%)
Sep 30, 2019 10.34 10.41 10.30 10.31 88,024 -0.01(-0.07%)
Sep 27, 2019 10.36 10.36 10.21 10.32 66,280 -0.03(-0.34%)
Sep 26, 2019 10.20 10.41 10.20 10.35 80,726 +0.16(+1.57%)
Sep 25, 2019 10.23 10.26 10.16 10.19 94,079 -0.05(-0.48%)
Sep 24, 2019 10.27 10.34 10.21 10.24 99,720 +0.01(+0.14%)
Sep 23, 2019 10.32 10.38 10.21 10.23 181,197 -0.09(-0.88%)
Sep 20, 2019 10.26 10.35 10.23 10.32 59,968 +0.08(+0.82%)
Sep 19, 2019 10.21 10.27 10.21 10.23 64,785 +0.06(+0.62%)
Sep 18, 2019 10.27 10.34 10.11 10.17 99,362 -0.09(-0.88%)
Sep 17, 2019 10.21 10.33 10.21 10.26 62,068 +0.06(+0.55%)
Sep 16, 2019 10.19 10.23 10.14 10.20 80,505 +0.04(+0.41%)
Sep 13, 2019 10.38 10.39 10.12 10.16 72,412 -0.23(-2.17%)
Sep 12, 2019 10.18 10.39 10.18 10.39 92,684 +0.24(+2.36%)
Sep 11, 2019 10.27 10.30 10.13 10.15 100,567 -0.17(-1.61%)
Sep 10, 2019 10.40 10.40 10.07 10.32 145,835 -0.13(-1.26%)
Sep 09, 2019 10.58 10.60 10.43 10.45 112,744 -0.15(-1.37%)
Sep 06, 2019 10.65 10.68 10.56 10.59 59,863 -0.06(-0.52%)
Sep 05, 2019 10.68 10.68 10.51 10.65 115,308 -0.04(-0.39%)
Sep 04, 2019 10.40 10.72 10.35 10.69 185,212 +0.33(+3.21%)
Sep 03, 2019 10.12 10.40 10.06 10.36 122,357 +0.20(+1.98%)
Aug 30, 2019 10.14 10.18 10.13 10.16 51,208 +0.00(+0.00%)
Aug 29, 2019 10.12 10.18 10.06 10.16 100,812 +0.05(+0.46%)
Aug 28, 2019 10.05 10.14 10.01 10.11 53,372 +0.09(+0.92%)
Aug 27, 2019 10.09 10.10 10.01 10.02 81,695 -0.10(-0.96%)
Aug 26, 2019 10.01 10.13 9.983 10.11 70,867 +0.17(+1.67%)
Aug 23, 2019 9.990 10.06 9.948 9.948 109,629 -0.04(-0.42%)
Aug 22, 2019 9.906 9.990 9.886 9.990 57,572 +0.05(+0.49%)
Aug 21, 2019 9.927 9.997 9.893 9.941 77,874 +0.00(+0.00%)
Aug 20, 2019 9.983 10.00 9.913 9.941 67,727 -0.01(-0.14%)
Aug 19, 2019 9.927 9.962 9.859 9.955 67,893 +0.03(+0.28%)
Aug 16, 2019 9.948 9.948 9.872 9.927 95,879 +0.02(+0.21%)
Aug 15, 2019 9.921 9.962 9.859 9.907 121,349 +0.08(+0.77%)
Aug 14, 2019 9.865 9.969 9.755 9.831 89,495 -0.06(-0.63%)
Aug 13, 2019 9.900 9.948 9.769 9.893 97,772 +0.05(+0.49%)
Aug 12, 2019 9.859 9.859 9.796 9.845 43,702 +0.01(+0.14%)
Aug 09, 2019 9.810 9.845 9.761 9.831 61,357 +0.02(+0.21%)
Aug 08, 2019 9.672 9.810 9.672 9.810 65,729 +0.13(+1.35%)
Aug 07, 2019 9.583 9.693 9.493 9.679 62,176 +0.08(+0.86%)
Aug 06, 2019 9.403 9.597 9.307 9.597 104,620 +0.19(+2.05%)
Aug 05, 2019 9.562 9.583 9.314 9.403 173,446 -0.23(-2.36%)
Aug 02, 2019 9.714 9.722 9.617 9.631 68,174 -0.06(-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.