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 (%)
Jul 31, 2015 6.177 6.236 6.177 6.236 146,134 +0.06(+1.03%)
Jul 30, 2015 6.173 6.177 6.153 6.173 102,699 -0.00(-0.08%)
Jul 29, 2015 6.143 6.182 6.104 6.177 117,371 +0.03(+0.48%)
Jul 28, 2015 6.143 6.153 6.123 6.148 99,819 +0.01(+0.21%)
Jul 27, 2015 6.133 6.173 6.133 6.135 46,385 -0.01(-0.13%)
Jul 24, 2015 6.128 6.153 6.114 6.143 95,189 +0.02(+0.32%)
Jul 23, 2015 6.143 6.143 6.109 6.123 73,780 -0.04(-0.64%)
Jul 22, 2015 6.153 6.182 6.114 6.163 165,499 +0.01(+0.16%)
Jul 21, 2015 6.133 6.173 6.133 6.153 96,317 +0.02(+0.32%)
Jul 20, 2015 6.158 6.158 6.119 6.133 175,387 -0.03(-0.48%)
Jul 17, 2015 6.168 6.177 6.143 6.163 109,833 +0.00(+0.08%)
Jul 16, 2015 6.123 6.163 6.123 6.158 160,346 +0.06(+1.06%)
Jul 15, 2015 6.109 6.121 6.074 6.093 154,862 -0.03(-0.42%)
Jul 14, 2015 6.123 6.148 6.099 6.119 128,771 -0.01(-0.24%)
Jul 13, 2015 6.158 6.192 6.114 6.133 100,864 -0.00(-0.08%)
Jul 10, 2015 6.138 6.148 6.123 6.138 113,519 +0.03(+0.48%)
Jul 09, 2015 6.138 6.168 6.084 6.109 72,576 -0.01(-0.16%)
Jul 08, 2015 6.109 6.126 6.089 6.119 84,554 +0.00(+0.00%)
Jul 07, 2015 6.182 6.197 6.089 6.119 244,559 -0.03(-0.56%)
Jul 06, 2015 6.099 6.158 6.094 6.153 119,656 +0.03(+0.48%)
Jul 02, 2015 6.109 6.123 6.123 6.123 97,341 +0.01(+0.24%)
Jul 01, 2015 5.991 6.114 5.980 6.109 211,988 +0.14(+2.30%)
Jun 30, 2015 5.986 5.986 5.917 5.971 194,143 +0.05(+0.83%)
Jun 29, 2015 5.937 5.971 5.893 5.922 174,950 -0.05(-0.82%)
Jun 26, 2015 5.942 5.971 5.902 5.971 173,807 +0.02(+0.41%)
Jun 25, 2015 6.079 6.079 5.947 5.947 184,242 -0.13(-2.10%)
Jun 24, 2015 6.123 6.123 6.069 6.074 108,920 -0.04(-0.72%)
Jun 23, 2015 6.133 6.173 6.094 6.119 98,697 +0.00(+0.00%)
Jun 22, 2015 6.192 6.202 6.119 6.119 142,804 -0.06(-1.03%)
Jun 19, 2015 6.212 6.212 6.163 6.182 106,621 -0.04(-0.63%)
Jun 18, 2015 6.128 6.231 6.128 6.222 113,362 +0.11(+1.85%)
Jun 17, 2015 6.070 6.109 6.040 6.109 169,725 +0.05(+0.88%)
Jun 16, 2015 6.065 6.070 6.051 6.056 107,387 -0.02(-0.32%)
Jun 15, 2015 6.065 6.089 6.032 6.075 91,749 -0.00(-0.08%)
Jun 12, 2015 6.085 6.118 6.070 6.080 79,745 -0.03(-0.47%)
Jun 11, 2015 6.133 6.162 6.099 6.109 149,522 -0.01(-0.16%)
Jun 10, 2015 6.094 6.152 6.075 6.118 148,455 +0.05(+0.79%)
Jun 09, 2015 6.133 6.133 6.056 6.070 126,980 -0.06(-0.94%)
Jun 08, 2015 6.056 6.142 6.036 6.128 316,060 +0.08(+1.27%)
Jun 05, 2015 6.036 6.064 5.969 6.051 193,316 -0.02(-0.40%)
Jun 04, 2015 6.070 6.128 6.070 6.075 235,775 -0.03(-0.47%)
Jun 03, 2015 6.191 6.191 6.099 6.104 102,189 -0.08(-1.32%)
Jun 02, 2015 6.248 6.258 6.171 6.186 123,565 -0.07(-1.08%)
Jun 01, 2015 6.258 6.268 6.238 6.253 133,722 +0.01(+0.23%)
May 29, 2015 6.229 6.253 6.200 6.239 256,418 +0.01(+0.15%)
May 28, 2015 6.229 6.248 6.220 6.229 98,978 +0.00(+0.00%)
May 27, 2015 6.215 6.248 6.210 6.229 196,851 +0.00(+0.08%)
May 26, 2015 6.263 6.269 6.210 6.224 82,626 -0.05(-0.77%)
May 22, 2015 6.301 6.273 6.273 6.273 71,197 -0.03(-0.53%)
May 21, 2015 6.345 6.354 6.287 6.306 165,314 -0.02(-0.30%)
May 20, 2015 6.287 6.340 6.282 6.325 127,947 +0.02(+0.38%)
May 19, 2015 6.297 6.321 6.229 6.301 98,495 -0.02(-0.38%)
May 18, 2015 6.292 6.330 6.263 6.325 141,973 -0.00(-0.08%)
May 15, 2015 6.277 6.330 6.268 6.330 122,409 +0.08(+1.31%)
May 14, 2015 6.200 6.258 6.195 6.248 101,558 +0.07(+1.09%)
May 13, 2015 6.215 6.258 6.157 6.181 134,253 -0.01(-0.23%)
May 12, 2015 6.162 6.201 6.099 6.195 200,703 +0.00(+0.00%)
May 11, 2015 6.239 6.263 6.167 6.195 106,715 -0.05(-0.77%)
May 08, 2015 6.268 6.306 6.229 6.244 150,234 +0.06(+0.93%)
May 07, 2015 6.157 6.215 6.157 6.186 118,469 +0.03(+0.55%)
May 06, 2015 6.220 6.220 6.114 6.152 174,908 -0.05(-0.78%)
May 05, 2015 6.258 6.258 6.181 6.200 262,309 -0.05(-0.85%)
May 04, 2015 6.292 6.316 6.244 6.253 146,394 -0.03(-0.54%)
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.