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 )

11.14 +0.12 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 7.087 7.151 7.087 7.105 172,300 +0.00(+0.00%)
Mar 30, 2017 7.110 7.122 7.082 7.105 165,257 -0.01(-0.16%)
Mar 29, 2017 7.128 7.128 7.070 7.116 171,692 +0.01(+0.16%)
Mar 28, 2017 7.116 7.133 7.059 7.105 179,185 -0.01(-0.16%)
Mar 27, 2017 7.099 7.157 7.082 7.116 226,605 -0.03(-0.48%)
Mar 24, 2017 7.093 7.168 7.082 7.151 148,448 +0.05(+0.73%)
Mar 23, 2017 7.076 7.145 7.046 7.099 185,080 +0.08(+1.15%)
Mar 22, 2017 7.047 7.093 7.007 7.018 198,825 -0.02(-0.33%)
Mar 21, 2017 7.133 7.157 7.035 7.041 144,808 -0.09(-1.29%)
Mar 20, 2017 7.111 7.133 7.088 7.133 205,348 +0.06(+0.81%)
Mar 17, 2017 7.002 7.099 7.002 7.076 185,297 +0.08(+1.15%)
Mar 16, 2017 7.013 7.053 6.962 6.996 225,063 +0.01(+0.16%)
Mar 15, 2017 6.944 7.036 6.910 6.985 246,917 +0.03(+0.41%)
Mar 14, 2017 6.944 6.956 6.910 6.956 82,567 +0.00(+0.00%)
Mar 13, 2017 6.927 6.985 6.916 6.956 153,595 +0.03(+0.50%)
Mar 10, 2017 6.933 7.002 6.881 6.921 229,147 +0.02(+0.25%)
Mar 09, 2017 7.093 7.128 6.881 6.904 232,529 -0.19(-2.74%)
Mar 08, 2017 7.179 7.208 7.093 7.099 214,448 -0.09(-1.27%)
Mar 07, 2017 7.219 7.219 7.162 7.191 119,655 -0.03(-0.40%)
Mar 06, 2017 7.219 7.219 7.191 7.219 141,019 -0.01(-0.08%)
Mar 03, 2017 7.242 7.248 7.168 7.225 144,155 -0.02(-0.24%)
Mar 02, 2017 7.305 7.305 7.219 7.242 224,206 -0.04(-0.56%)
Mar 01, 2017 7.254 7.305 7.237 7.283 119,030 +0.02(+0.24%)
Feb 28, 2017 7.328 7.328 7.260 7.265 157,093 -0.06(-0.78%)
Feb 27, 2017 7.265 7.328 7.265 7.323 238,060 +0.07(+1.03%)
Feb 24, 2017 7.202 7.248 7.179 7.248 215,722 +0.06(+0.80%)
Feb 23, 2017 7.168 7.199 7.139 7.191 197,379 +0.04(+0.56%)
Feb 22, 2017 7.174 7.214 7.133 7.151 358,452 -0.01(-0.08%)
Feb 21, 2017 7.133 7.174 7.116 7.156 180,853 +0.06(+0.89%)
Feb 17, 2017 7.093 7.093 7.093 0 -0.03(-0.40%)
Feb 16, 2017 7.122 7.187 7.122 7.122 254,485 -0.01(-0.16%)
Feb 15, 2017 7.139 7.156 7.109 7.133 220,372 -0.05(-0.64%)
Feb 14, 2017 7.185 7.185 7.105 7.179 189,724 +0.01(+0.08%)
Feb 13, 2017 7.219 7.247 7.154 7.174 262,192 -0.01(-0.16%)
Feb 10, 2017 7.157 7.208 7.122 7.185 187,167 +0.05(+0.72%)
Feb 09, 2017 7.185 7.205 7.111 7.134 316,343 -0.05(-0.63%)
Feb 08, 2017 7.185 7.231 7.168 7.179 177,839 +0.01(+0.08%)
Feb 07, 2017 7.248 7.259 7.151 7.174 270,612 -0.05(-0.63%)
Feb 06, 2017 7.242 7.276 7.213 7.219 119,829 -0.02(-0.31%)
Feb 03, 2017 7.287 7.380 7.242 7.242 213,134 -0.03(-0.47%)
Feb 02, 2017 7.265 7.287 7.242 7.276 263,360 +0.01(+0.16%)
Feb 01, 2017 7.287 7.322 7.179 7.265 626,185 -0.04(-0.55%)
Jan 31, 2017 7.208 7.373 7.208 7.305 357,737 +0.09(+1.18%)
Jan 30, 2017 7.202 7.248 7.174 7.219 227,499 +0.02(+0.32%)
Jan 27, 2017 7.253 7.259 7.185 7.196 254,014 -0.06(-0.79%)
Jan 26, 2017 7.287 7.287 7.191 7.253 272,783 +0.01(+0.08%)
Jan 25, 2017 7.253 7.285 7.201 7.248 331,432 +0.04(+0.55%)
Jan 24, 2017 7.191 7.242 7.145 7.208 528,208 +0.06(+0.80%)
Jan 23, 2017 7.043 7.157 7.003 7.151 641,247 +0.19(+2.78%)
Jan 20, 2017 6.952 6.991 6.917 6.957 121,234 +0.01(+0.16%)
Jan 19, 2017 7.014 7.037 6.918 6.946 144,556 -0.07(-1.05%)
Jan 18, 2017 6.969 7.031 6.969 7.020 177,071 +0.05(+0.65%)
Jan 17, 2017 6.986 7.003 6.957 6.974 130,345 +0.01(+0.16%)
Jan 13, 2017 6.963 6.963 6.963 0 +0.01(+0.08%)
Jan 12, 2017 6.991 7.008 6.952 6.957 143,212 -0.03(-0.49%)
Jan 11, 2017 7.076 7.082 6.991 6.991 158,690 -0.08(-1.12%)
Jan 10, 2017 7.116 7.116 7.048 7.070 136,618 -0.05(-0.64%)
Jan 09, 2017 7.127 7.132 7.082 7.116 139,968 -0.02(-0.32%)
Jan 06, 2017 7.059 7.161 7.059 7.138 167,219 +0.05(+0.72%)
Jan 05, 2017 7.031 7.099 6.991 7.087 111,457 +0.05(+0.64%)
Jan 04, 2017 6.957 7.053 6.946 7.042 117,194 +0.11(+1.63%)
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.