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 )

11.63 -0.01 (-0.09%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 14, 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 (%)
Nov 30, 2017 7.687 7.712 7.645 7.657 123,337 -0.01(-0.08%)
Nov 29, 2017 7.675 7.696 7.621 7.663 83,317 -0.01(-0.08%)
Nov 28, 2017 7.669 7.712 7.609 7.669 86,827 +0.02(+0.24%)
Nov 27, 2017 7.724 7.730 7.602 7.651 106,928 -0.06(-0.79%)
Nov 24, 2017 7.700 7.724 7.700 7.712 55,020 +0.02(+0.32%)
Nov 22, 2017 7.693 7.700 7.661 7.687 86,603 +0.01(+0.16%)
Nov 21, 2017 7.675 7.693 7.645 7.675 134,619 +0.05(+0.72%)
Nov 20, 2017 7.621 7.663 7.602 7.621 223,060 +0.02(+0.32%)
Nov 17, 2017 7.584 7.645 7.579 7.596 106,247 +0.04(+0.56%)
Nov 16, 2017 7.524 7.572 7.518 7.554 139,725 +0.03(+0.40%)
Nov 15, 2017 7.572 7.578 7.505 7.524 106,193 -0.05(-0.72%)
Nov 14, 2017 7.566 7.633 7.548 7.578 188,350 -0.01(-0.08%)
Nov 13, 2017 7.632 7.669 7.578 7.584 134,520 -0.03(-0.40%)
Nov 10, 2017 7.675 7.675 7.602 7.614 118,658 -0.06(-0.79%)
Nov 09, 2017 7.693 7.741 7.657 7.675 120,439 -0.02(-0.31%)
Nov 08, 2017 7.723 7.741 7.687 7.699 121,907 +0.00(+0.01%)
Nov 07, 2017 7.687 7.717 7.651 7.698 112,937 +0.05(+0.70%)
Nov 06, 2017 7.645 7.711 7.607 7.645 110,683 +0.02(+0.32%)
Nov 03, 2017 7.669 7.669 7.584 7.620 83,546 -0.04(-0.55%)
Nov 02, 2017 7.657 7.669 7.593 7.663 104,773 +0.06(+0.79%)
Nov 01, 2017 7.560 7.614 7.560 7.602 112,325 +0.04(+0.56%)
Oct 31, 2017 7.602 7.615 7.503 7.560 157,753 -0.04(-0.48%)
Oct 30, 2017 7.566 7.602 7.549 7.596 108,304 +0.05(+0.64%)
Oct 27, 2017 7.476 7.560 7.470 7.548 131,881 +0.09(+1.21%)
Oct 26, 2017 7.530 7.530 7.446 7.458 104,484 -0.04(-0.48%)
Oct 25, 2017 7.542 7.554 7.482 7.494 149,130 -0.05(-0.72%)
Oct 24, 2017 7.584 7.632 7.536 7.548 108,669 -0.02(-0.32%)
Oct 23, 2017 7.614 7.653 7.554 7.572 159,518 -0.04(-0.55%)
Oct 20, 2017 7.663 7.669 7.608 7.614 85,751 -0.04(-0.55%)
Oct 19, 2017 7.639 7.663 7.617 7.657 62,234 +0.02(+0.32%)
Oct 18, 2017 7.687 7.687 7.608 7.632 76,490 -0.05(-0.71%)
Oct 17, 2017 7.669 7.687 7.630 7.687 68,534 +0.03(+0.39%)
Oct 16, 2017 7.639 7.663 7.639 7.657 67,971 +0.02(+0.24%)
Oct 13, 2017 7.657 7.657 7.639 7.639 74,529 +0.01(+0.16%)
Oct 12, 2017 7.555 7.645 7.555 7.627 109,190 +0.04(+0.55%)
Oct 11, 2017 7.579 7.626 7.561 7.585 96,054 +0.02(+0.32%)
Oct 10, 2017 7.585 7.609 7.561 7.561 88,810 +0.02(+0.24%)
Oct 09, 2017 7.573 7.621 7.543 7.543 114,879 +0.01(+0.08%)
Oct 06, 2017 7.513 7.555 7.483 7.537 99,464 +0.02(+0.24%)
Oct 05, 2017 7.543 7.545 7.495 7.519 110,874 +0.01(+0.08%)
Oct 04, 2017 7.489 7.543 7.465 7.513 98,219 +0.04(+0.56%)
Oct 03, 2017 7.495 7.501 7.448 7.471 96,795 -0.02(-0.32%)
Oct 02, 2017 7.489 7.519 7.465 7.495 100,816 +0.03(+0.40%)
Sep 29, 2017 7.489 7.501 7.465 7.465 102,058 -0.02(-0.24%)
Sep 28, 2017 7.477 7.501 7.441 7.483 132,168 +0.01(+0.16%)
Sep 27, 2017 7.477 7.506 7.429 7.471 116,997 -0.01(-0.16%)
Sep 26, 2017 7.447 7.525 7.447 7.483 81,365 +0.03(+0.40%)
Sep 25, 2017 7.459 7.495 7.453 7.453 126,204 -0.02(-0.24%)
Sep 22, 2017 7.495 7.513 7.465 7.471 63,494 +0.00(+0.00%)
Sep 21, 2017 7.489 7.501 7.459 7.471 101,529 -0.03(-0.40%)
Sep 20, 2017 7.543 7.543 7.459 7.501 154,601 +0.00(+0.00%)
Sep 19, 2017 7.513 7.522 7.477 7.501 167,797 -0.02(-0.24%)
Sep 18, 2017 7.507 7.543 7.453 7.519 221,743 +0.01(+0.08%)
Sep 15, 2017 7.519 7.540 7.477 7.513 95,594 -0.01(-0.08%)
Sep 14, 2017 7.525 7.525 7.465 7.519 132,992 +0.02(+0.24%)
Sep 13, 2017 7.513 7.523 7.471 7.501 153,048 -0.02(-0.24%)
Sep 12, 2017 7.590 7.590 7.495 7.519 141,347 -0.05(-0.63%)
Sep 11, 2017 7.572 7.596 7.560 7.566 106,051 +0.01(+0.16%)
Sep 08, 2017 7.572 7.596 7.543 7.555 138,592 -0.02(-0.31%)
Sep 07, 2017 7.543 7.590 7.531 7.578 194,208 +0.06(+0.79%)
Sep 06, 2017 7.549 7.560 7.519 7.519 67,997 +0.00(+0.00%)
Sep 05, 2017 7.590 7.608 7.507 7.519 132,086 -0.06(-0.79%)
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.