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 (%)
Dec 30, 2016 6.844 6.844 6.844 0 +0.07(+1.00%)
Dec 29, 2016 6.725 6.776 6.697 6.776 174,501 +0.09(+1.35%)
Dec 28, 2016 6.748 6.759 6.669 6.686 189,122 -0.06(-0.92%)
Dec 27, 2016 6.720 6.776 6.720 6.748 177,963 +0.01(+0.17%)
Dec 23, 2016 6.737 6.737 6.737 0 -0.01(-0.08%)
Dec 22, 2016 6.691 6.743 6.686 6.742 158,317 +0.03(+0.42%)
Dec 21, 2016 6.742 6.782 6.703 6.714 153,120 -0.03(-0.50%)
Dec 20, 2016 6.742 6.799 6.729 6.748 226,452 -0.01(-0.17%)
Dec 19, 2016 6.737 6.815 6.725 6.759 142,823 +0.02(+0.34%)
Dec 16, 2016 6.674 6.754 6.674 6.737 203,320 +0.11(+1.62%)
Dec 15, 2016 6.686 6.714 6.618 6.629 277,074 -0.07(-1.01%)
Dec 14, 2016 6.793 6.802 6.674 6.697 193,628 -0.10(-1.42%)
Dec 13, 2016 6.816 6.833 6.754 6.793 185,591 -0.02(-0.33%)
Dec 12, 2016 6.765 6.827 6.765 6.816 195,200 +0.01(+0.17%)
Dec 09, 2016 6.839 6.884 6.793 6.805 194,620 -0.03(-0.50%)
Dec 08, 2016 6.833 6.867 6.805 6.839 114,237 -0.01(-0.19%)
Dec 07, 2016 6.816 6.867 6.791 6.851 150,921 +0.07(+1.10%)
Dec 06, 2016 6.749 6.815 6.743 6.777 117,398 +0.01(+0.17%)
Dec 05, 2016 6.709 6.777 6.709 6.765 122,032 +0.06(+0.84%)
Dec 02, 2016 6.625 6.709 6.625 6.709 146,767 +0.10(+1.44%)
Dec 01, 2016 6.664 6.687 6.586 6.614 148,637 -0.07(-1.01%)
Nov 30, 2016 6.715 6.794 6.676 6.681 165,336 -0.08(-1.25%)
Nov 29, 2016 6.743 6.829 6.743 6.765 180,936 +0.02(+0.33%)
Nov 28, 2016 6.743 6.775 6.737 6.743 190,896 +0.00(+0.00%)
Nov 25, 2016 6.732 6.850 6.732 6.743 52,151 +0.02(+0.25%)
Nov 23, 2016 6.726 6.726 6.726 0 -0.03(-0.42%)
Nov 22, 2016 6.709 6.754 6.670 6.754 121,827 +0.09(+1.35%)
Nov 21, 2016 6.709 6.715 6.654 6.664 196,686 -0.01(-0.08%)
Nov 18, 2016 6.659 6.681 6.535 6.670 133,738 -0.01(-0.17%)
Nov 17, 2016 6.653 6.788 6.614 6.681 168,397 +0.02(+0.25%)
Nov 16, 2016 6.676 6.687 6.614 6.664 114,417 -0.03(-0.42%)
Nov 15, 2016 6.748 6.748 6.631 6.692 148,319 +0.02(+0.33%)
Nov 14, 2016 6.586 6.698 6.547 6.670 113,200 +0.08(+1.19%)
Nov 11, 2016 6.536 6.660 6.536 6.592 166,597 +0.02(+0.25%)
Nov 10, 2016 6.748 6.748 6.564 6.575 260,655 -0.18(-2.73%)
Nov 09, 2016 6.676 6.815 6.653 6.759 358,199 -0.08(-1.14%)
Nov 08, 2016 6.787 6.860 6.731 6.838 215,036 +0.06(+0.82%)
Nov 07, 2016 6.598 6.815 6.598 6.782 542,139 +0.24(+3.68%)
Nov 04, 2016 6.508 6.558 6.503 6.541 137,878 +0.02(+0.34%)
Nov 03, 2016 6.592 6.598 6.497 6.519 193,184 -0.07(-1.10%)
Nov 02, 2016 6.676 6.681 6.570 6.592 146,379 -0.08(-1.25%)
Nov 01, 2016 6.826 6.845 6.653 6.676 155,401 -0.12(-1.73%)
Oct 31, 2016 6.737 6.798 6.698 6.793 121,689 +0.07(+1.08%)
Oct 28, 2016 6.642 6.737 6.525 6.720 139,272 +0.05(+0.75%)
Oct 27, 2016 6.821 6.843 6.681 6.670 171,850 -0.15(-2.21%)
Oct 26, 2016 6.877 6.877 6.765 6.821 137,786 -0.08(-1.13%)
Oct 25, 2016 6.910 6.938 6.874 6.899 107,068 -0.04(-0.57%)
Oct 24, 2016 6.910 6.999 6.910 6.938 189,108 +0.01(+0.16%)
Oct 21, 2016 6.849 6.927 6.849 6.927 132,603 +0.03(+0.49%)
Oct 20, 2016 6.910 6.940 6.846 6.893 177,249 -0.03(-0.40%)
Oct 19, 2016 6.927 6.944 6.883 6.921 166,136 +0.01(+0.16%)
Oct 18, 2016 6.927 6.966 6.888 6.910 155,931 +0.03(+0.41%)
Oct 17, 2016 6.960 6.963 6.849 6.882 124,157 -0.07(-1.04%)
Oct 14, 2016 6.971 7.015 6.927 6.954 132,695 -0.04(-0.56%)
Oct 13, 2016 6.960 6.998 6.910 6.993 136,810 +0.02(+0.32%)
Oct 12, 2016 6.904 6.982 6.904 6.971 112,806 +0.03(+0.40%)
Oct 11, 2016 6.988 6.988 6.899 6.943 124,707 -0.07(-1.03%)
Oct 10, 2016 6.949 7.015 6.949 7.015 86,517 +0.05(+0.72%)
Oct 07, 2016 6.999 7.028 6.904 6.965 106,980 -0.02(-0.24%)
Oct 06, 2016 6.988 7.015 6.938 6.982 151,882 -0.03(-0.40%)
Oct 05, 2016 7.082 7.087 6.988 7.010 319,823 -0.07(-1.02%)
Oct 04, 2016 7.198 7.198 7.021 7.082 194,581 -0.14(-2.00%)
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.