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 29, 2023 11.69 11.72 11.52 11.52 116,478 -0.16(-1.34%)
Dec 28, 2023 11.52 11.67 11.52 11.67 106,751 +0.16(+1.36%)
Dec 27, 2023 11.44 11.55 11.37 11.52 117,052 +0.16(+1.38%)
Dec 26, 2023 11.28 11.45 11.25 11.36 106,226 +0.05(+0.43%)
Dec 22, 2023 11.35 11.44 11.26 11.31 167,108 +0.05(+0.44%)
Dec 21, 2023 11.40 11.52 11.26 11.26 86,487 -0.12(-1.03%)
Dec 20, 2023 11.42 11.61 11.38 11.38 97,414 -0.18(-1.53%)
Dec 19, 2023 11.50 11.62 11.50 11.56 52,505 +0.09(+0.77%)
Dec 18, 2023 11.44 11.54 11.30 11.47 104,602 +0.03(+0.26%)
Dec 15, 2023 11.73 11.73 11.42 11.44 76,967 -0.31(-2.67%)
Dec 14, 2023 11.62 11.89 11.61 11.75 111,641 +0.28(+2.48%)
Dec 13, 2023 11.15 11.53 11.09 11.47 131,459 +0.30(+2.72%)
Dec 12, 2023 11.12 11.18 11.06 11.16 86,461 +0.03(+0.26%)
Dec 11, 2023 11.06 11.21 11.06 11.13 62,226 -0.01(-0.09%)
Dec 08, 2023 11.11 11.16 11.09 11.14 55,069 -0.03(-0.26%)
Dec 07, 2023 11.25 11.30 11.16 11.17 62,344 -0.13(-1.12%)
Dec 06, 2023 11.26 11.40 11.26 11.30 54,155 +0.10(+0.87%)
Dec 05, 2023 11.21 11.23 11.13 11.20 55,510 -0.06(-0.52%)
Dec 04, 2023 11.36 11.39 11.22 11.26 89,460 -0.12(-1.07%)
Dec 01, 2023 10.93 11.48 10.93 11.38 120,769 +0.45(+4.14%)
Nov 30, 2023 11.03 11.06 10.89 10.93 96,305 +0.01(+0.09%)
Nov 29, 2023 10.85 10.97 10.85 10.92 72,181 +0.11(+0.99%)
Nov 28, 2023 10.95 10.99 10.78 10.81 83,109 -0.08(-0.71%)
Nov 27, 2023 10.97 10.97 10.83 10.89 63,818 -0.04(-0.36%)
Nov 24, 2023 10.76 11.04 10.76 10.93 50,142 +0.07(+0.63%)
Nov 22, 2023 10.80 10.90 10.78 10.86 39,021 +0.15(+1.36%)
Nov 21, 2023 10.76 10.79 10.66 10.72 45,463 -0.02(-0.18%)
Nov 20, 2023 10.74 10.77 10.64 10.74 74,970 +0.05(+0.46%)
Nov 17, 2023 10.83 10.84 10.68 10.69 64,085 -0.12(-1.08%)
Nov 16, 2023 10.92 10.92 10.78 10.80 71,411 -0.16(-1.46%)
Nov 15, 2023 10.99 11.05 10.93 10.96 46,471 +0.06(+0.58%)
Nov 14, 2023 10.62 10.96 10.60 10.90 81,037 +0.54(+5.17%)
Nov 13, 2023 10.23 10.41 10.20 10.37 63,349 +0.14(+1.32%)
Nov 10, 2023 10.22 10.25 10.14 10.23 46,093 +0.01(+0.09%)
Nov 09, 2023 10.27 10.27 10.11 10.22 45,132 +0.02(+0.19%)
Nov 08, 2023 10.24 10.27 10.18 10.20 79,235 -0.07(-0.66%)
Nov 07, 2023 10.49 10.52 10.24 10.27 40,410 -0.22(-2.12%)
Nov 06, 2023 10.79 10.93 10.44 10.49 168,512 -0.29(-2.69%)
Nov 03, 2023 10.59 10.92 10.50 10.78 93,094 +0.27(+2.57%)
Nov 02, 2023 10.07 10.53 10.07 10.51 105,989 +0.64(+6.46%)
Nov 01, 2023 9.777 9.873 9.603 9.873 143,454 +0.27(+2.82%)
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%)
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.