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, 2023 9.438 9.603 9.419 9.603 70,743 +0.23(+2.47%)
Oct 30, 2023 9.458 9.458 9.294 9.371 103,631 +0.00(+0.00%)
Oct 27, 2023 9.516 9.516 9.342 9.371 103,573 -0.13(-1.32%)
Oct 26, 2023 9.342 9.545 9.342 9.496 108,760 +0.16(+1.76%)
Oct 25, 2023 9.554 9.554 9.323 9.332 79,347 -0.18(-1.93%)
Oct 24, 2023 9.516 9.574 9.487 9.516 63,882 +0.07(+0.72%)
Oct 23, 2023 9.477 9.535 9.419 9.448 97,498 -0.03(-0.36%)
Oct 20, 2023 9.506 9.593 9.477 9.482 66,508 -0.03(-0.36%)
Oct 19, 2023 9.757 9.825 9.506 9.516 67,528 -0.25(-2.57%)
Oct 18, 2023 9.979 10.01 9.758 9.767 78,726 -0.22(-2.22%)
Oct 17, 2023 10.01 10.11 9.951 9.989 59,243 -0.06(-0.58%)
Oct 16, 2023 10.14 10.14 9.951 10.05 301,957 +0.19(+1.96%)
Oct 13, 2023 9.931 9.979 9.825 9.854 58,092 +0.03(+0.34%)
Oct 12, 2023 10.01 10.01 9.786 9.820 74,386 -0.19(-1.88%)
Oct 11, 2023 9.931 10.04 9.922 10.01 61,354 +0.19(+1.97%)
Oct 10, 2023 9.806 9.922 9.728 9.815 67,855 +0.05(+0.49%)
Oct 09, 2023 9.604 9.786 9.604 9.767 55,187 +0.11(+1.10%)
Oct 06, 2023 9.623 9.704 9.518 9.661 129,633 +0.04(+0.39%)
Oct 05, 2023 9.796 9.796 9.585 9.623 224,590 -0.13(-1.38%)
Oct 04, 2023 9.777 9.796 9.642 9.757 102,972 +0.01(+0.09%)
Oct 03, 2023 9.892 9.920 9.738 9.749 73,573 -0.19(-1.92%)
Oct 02, 2023 10.06 10.08 9.907 9.939 123,999 -0.11(-1.05%)
Sep 29, 2023 10.10 10.15 10.02 10.04 89,841 +0.08(+0.77%)
Sep 28, 2023 9.930 9.987 9.920 9.968 56,398 +0.04(+0.39%)
Sep 27, 2023 10.02 10.04 9.863 9.930 100,603 -0.02(-0.19%)
Sep 26, 2023 10.07 10.07 9.945 9.949 63,872 -0.19(-1.89%)
Sep 25, 2023 10.13 10.14 10.08 10.14 90,164 +0.00(+0.00%)
Sep 22, 2023 10.17 10.19 10.10 10.14 83,372 +0.04(+0.38%)
Sep 21, 2023 10.34 10.34 10.08 10.10 69,788 -0.26(-2.50%)
Sep 20, 2023 10.35 10.50 10.35 10.36 52,311 +0.01(+0.09%)
Sep 19, 2023 10.39 10.44 10.33 10.35 26,603 -0.10(-0.92%)
Sep 18, 2023 10.45 10.49 10.37 10.45 53,725 -0.02(-0.18%)
Sep 15, 2023 10.44 10.48 10.40 10.47 34,556 +0.01(+0.09%)
Sep 14, 2023 10.32 10.48 10.32 10.46 60,272 +0.19(+1.87%)
Sep 13, 2023 10.40 10.43 10.25 10.27 80,755 -0.09(-0.83%)
Sep 12, 2023 10.45 10.45 10.34 10.35 100,685 -0.07(-0.64%)
Sep 11, 2023 10.39 10.45 10.37 10.42 97,113 +0.03(+0.27%)
Sep 08, 2023 10.49 10.53 10.39 10.39 95,864 -0.12(-1.18%)
Sep 07, 2023 10.50 10.65 10.50 10.51 55,483 -0.02(-0.18%)
Sep 06, 2023 10.66 10.68 10.53 10.53 53,749 -0.12(-1.16%)
Sep 05, 2023 10.76 10.76 10.66 10.66 40,254 -0.11(-1.06%)
Sep 01, 2023 10.70 10.79 10.69 10.77 86,407 +0.10(+0.98%)
Aug 31, 2023 10.78 10.78 10.67 10.67 63,110 -0.03(-0.27%)
Aug 30, 2023 10.70 10.73 10.66 10.69 76,861 +0.03(+0.27%)
Aug 29, 2023 10.63 10.71 10.61 10.67 74,528 +0.08(+0.72%)
Aug 28, 2023 10.57 10.68 10.57 10.59 105,364 +0.03(+0.27%)
Aug 25, 2023 10.58 10.69 10.56 10.56 52,454 -0.05(-0.45%)
Aug 24, 2023 10.74 10.84 10.60 10.61 86,757 -0.10(-0.98%)
Aug 23, 2023 10.61 10.71 10.61 10.71 64,473 +0.14(+1.35%)
Aug 22, 2023 10.51 10.62 10.48 10.57 52,170 +0.02(+0.18%)
Aug 21, 2023 10.63 10.63 10.47 10.55 58,767 -0.08(-0.72%)
Aug 18, 2023 10.62 10.68 10.55 10.63 49,154 -0.02(-0.18%)
Aug 17, 2023 10.85 10.85 10.60 10.65 126,111 -0.05(-0.45%)
Aug 16, 2023 10.71 10.84 10.69 10.69 53,567 -0.09(-0.79%)
Aug 15, 2023 10.93 10.93 10.73 10.78 52,685 -0.12(-1.13%)
Aug 14, 2023 10.86 10.91 10.85 10.90 61,483 +0.01(+0.09%)
Aug 11, 2023 10.78 10.91 10.78 10.89 39,295 +0.00(+0.00%)
Aug 10, 2023 10.90 11.02 10.86 10.89 47,760 +0.01(+0.09%)
Aug 09, 2023 10.90 10.99 10.88 10.89 50,392 -0.04(-0.35%)
Aug 08, 2023 10.92 10.95 10.87 10.92 65,452 -0.10(-0.94%)
Aug 07, 2023 10.93 11.03 10.93 11.03 70,324 +0.11(+1.04%)
Aug 04, 2023 10.97 11.09 10.90 10.91 86,499 -0.09(-0.86%)
Aug 03, 2023 11.13 11.13 10.92 11.01 95,290 -0.18(-1.61%)
Aug 02, 2023 11.15 11.21 11.10 11.19 58,230 -0.05(-0.42%)
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.