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 (%)
Apr 30, 2020 8.400 8.400 8.175 8.320 177,813 -0.04(-0.43%)
Apr 29, 2020 8.357 8.473 8.262 8.357 393,457 +0.18(+2.22%)
Apr 28, 2020 8.248 8.429 8.160 8.175 198,308 +0.05(+0.63%)
Apr 27, 2020 7.957 8.211 7.957 8.124 112,663 +0.17(+2.10%)
Apr 24, 2020 8.015 8.044 7.856 7.957 84,083 +0.00(+0.00%)
Apr 23, 2020 8.095 8.095 7.870 7.957 114,194 +0.04(+0.46%)
Apr 22, 2020 7.913 8.044 7.836 7.921 113,161 +0.16(+2.06%)
Apr 21, 2020 7.674 7.804 7.601 7.761 134,637 -0.12(-1.48%)
Apr 20, 2020 8.124 8.182 7.877 7.877 169,732 -0.27(-3.30%)
Apr 17, 2020 8.102 8.211 8.022 8.146 168,716 +0.17(+2.19%)
Apr 16, 2020 8.131 8.131 7.884 7.971 138,561 -0.05(-0.63%)
Apr 15, 2020 8.044 8.102 7.739 8.022 189,587 -0.28(-3.33%)
Apr 14, 2020 8.088 8.376 8.088 8.298 193,659 +0.33(+4.10%)
Apr 13, 2020 8.231 8.296 7.943 7.971 275,640 -0.38(-4.58%)
Apr 09, 2020 8.202 8.635 8.152 8.354 229,276 +0.38(+4.70%)
Apr 08, 2020 7.596 8.094 7.445 7.979 274,846 +0.38(+5.03%)
Apr 07, 2020 7.503 7.892 7.388 7.596 298,532 +0.33(+4.57%)
Apr 06, 2020 6.911 7.488 6.911 7.264 313,302 +0.55(+8.16%)
Apr 03, 2020 7.026 7.026 6.550 6.716 234,266 -0.31(-4.41%)
Apr 02, 2020 6.644 7.034 6.644 7.026 271,441 +0.19(+2.74%)
Apr 01, 2020 6.940 7.091 6.716 6.839 254,422 -0.45(-6.23%)
Mar 31, 2020 7.495 7.582 7.178 7.293 223,356 -0.20(-2.69%)
Mar 30, 2020 7.539 7.697 7.099 7.495 269,329 -0.20(-2.62%)
Mar 27, 2020 7.748 7.914 7.185 7.697 220,682 -0.32(-4.05%)
Mar 26, 2020 6.810 8.173 6.540 8.022 489,998 +1.33(+19.96%)
Mar 25, 2020 6.024 7.474 6.016 6.687 415,808 +0.52(+8.42%)
Mar 24, 2020 5.649 6.579 5.649 6.168 184,469 +0.66(+11.91%)
Mar 23, 2020 5.966 6.053 5.230 5.511 540,126 -0.59(-9.69%)
Mar 20, 2020 6.399 6.679 5.814 6.103 277,516 -0.30(-4.62%)
Mar 19, 2020 5.331 6.940 5.108 6.399 273,863 +0.73(+12.85%)
Mar 18, 2020 7.625 7.629 5.057 5.670 397,467 -2.32(-29.00%)
Mar 17, 2020 7.827 8.130 7.264 7.986 301,301 +0.11(+1.37%)
Mar 16, 2020 7.613 8.164 7.584 7.878 194,110 -0.77(-8.94%)
Mar 13, 2020 7.820 8.658 7.820 8.651 317,250 +1.07(+14.07%)
Mar 12, 2020 7.527 7.999 6.997 7.584 436,553 -1.15(-13.13%)
Mar 11, 2020 9.360 9.360 8.637 8.730 204,810 -0.72(-7.65%)
Mar 10, 2020 9.525 9.639 9.281 9.453 187,172 +0.04(+0.46%)
Mar 09, 2020 9.639 9.639 9.310 9.410 211,037 -0.59(-5.87%)
Mar 06, 2020 9.904 9.998 9.690 9.998 186,971 -0.06(-0.57%)
Mar 05, 2020 10.08 10.13 10.03 10.05 67,102 -0.19(-1.82%)
Mar 04, 2020 10.08 10.24 10.06 10.24 87,940 +0.35(+3.55%)
Mar 03, 2020 10.04 10.16 9.833 9.890 143,814 -0.15(-1.50%)
Mar 02, 2020 9.382 10.08 9.382 10.04 279,151 +0.65(+6.94%)
Feb 28, 2020 9.525 9.536 9.131 9.389 412,341 -0.35(-3.60%)
Feb 27, 2020 10.17 10.17 9.618 9.740 441,207 -0.62(-5.95%)
Feb 26, 2020 10.40 10.56 10.33 10.36 152,446 -0.05(-0.48%)
Feb 25, 2020 10.74 10.76 10.39 10.41 198,763 -0.27(-2.55%)
Feb 24, 2020 10.71 10.81 10.64 10.68 139,139 -0.14(-1.32%)
Feb 21, 2020 10.86 10.90 10.82 10.82 106,960 -0.04(-0.33%)
Feb 20, 2020 10.69 10.89 10.65 10.86 142,021 +0.11(+1.07%)
Feb 19, 2020 10.86 10.90 10.72 10.74 175,786 -0.18(-1.64%)
Feb 18, 2020 11.04 11.15 10.86 10.92 212,500 -0.11(-1.02%)
Feb 14, 2020 11.06 11.12 11.01 11.03 75,263 -0.02(-0.15%)
Feb 13, 2020 11.07 11.11 11.04 11.05 48,169 -0.06(-0.58%)
Feb 12, 2020 11.09 11.14 11.07 11.11 94,231 -0.02(-0.19%)
Feb 11, 2020 11.14 11.17 11.08 11.14 60,093 +0.03(+0.26%)
Feb 10, 2020 11.06 11.11 11.06 11.11 68,508 +0.06(+0.52%)
Feb 07, 2020 10.95 11.10 10.92 11.05 77,897 +0.16(+1.44%)
Feb 06, 2020 10.90 10.92 10.87 10.89 44,291 -0.04(-0.33%)
Feb 05, 2020 10.91 10.96 10.86 10.93 93,186 +0.05(+0.46%)
Feb 04, 2020 10.96 10.99 10.85 10.88 110,990 -0.09(-0.78%)
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.