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 )

11.59 +0.18 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2015 6.369 6.369 6.229 6.263 306,300 -0.12(-1.81%)
Apr 29, 2015 6.383 6.403 6.345 6.378 243,839 -0.06(-0.97%)
Apr 28, 2015 6.475 6.475 6.417 6.441 221,367 -0.01(-0.22%)
Apr 27, 2015 6.509 6.523 6.436 6.456 165,171 -0.04(-0.67%)
Apr 24, 2015 6.499 6.542 6.480 6.499 118,137 -0.01(-0.22%)
Apr 23, 2015 6.499 6.523 6.426 6.513 121,880 +0.02(+0.30%)
Apr 22, 2015 6.489 6.494 6.480 6.494 96,353 +0.04(+0.60%)
Apr 21, 2015 6.480 6.499 6.451 6.456 93,762 +0.01(+0.15%)
Apr 20, 2015 6.441 6.475 6.433 6.446 94,987 +0.01(+0.15%)
Apr 17, 2015 6.431 6.456 6.428 6.436 113,666 -0.04(-0.67%)
Apr 16, 2015 6.431 6.499 6.419 6.480 157,269 +0.02(+0.37%)
Apr 15, 2015 6.475 6.475 6.431 6.456 157,200 -0.00(-0.05%)
Apr 14, 2015 6.403 6.460 6.393 6.459 159,606 +0.07(+1.03%)
Apr 13, 2015 6.427 6.436 6.393 6.393 84,110 -0.02(-0.37%)
Apr 10, 2015 6.460 6.499 6.398 6.417 114,999 -0.03(-0.52%)
Apr 09, 2015 6.547 6.562 6.441 6.451 122,652 -0.12(-1.76%)
Apr 08, 2015 6.562 6.566 6.542 6.566 86,678 +0.00(+0.00%)
Apr 07, 2015 6.624 6.643 6.557 6.566 100,487 -0.06(-0.87%)
Apr 06, 2015 6.595 6.663 6.595 6.624 124,126 +0.02(+0.36%)
Apr 02, 2015 6.619 6.600 6.600 6.600 95,483 -0.03(-0.44%)
Apr 01, 2015 6.590 6.634 6.533 6.629 266,720 +0.03(+0.51%)
Mar 31, 2015 6.595 6.595 6.523 6.595 268,613 +0.01(+0.15%)
Mar 30, 2015 6.533 6.590 6.494 6.586 154,008 +0.09(+1.33%)
Mar 27, 2015 6.489 6.528 6.436 6.499 174,647 +0.02(+0.30%)
Mar 26, 2015 6.456 6.499 6.441 6.480 211,825 -0.01(-0.15%)
Mar 25, 2015 6.533 6.542 6.460 6.489 158,983 -0.04(-0.66%)
Mar 24, 2015 6.547 6.566 6.523 6.533 111,821 -0.03(-0.51%)
Mar 23, 2015 6.533 6.571 6.504 6.566 130,293 +0.03(+0.44%)
Mar 20, 2015 6.460 6.562 6.446 6.537 170,225 +0.10(+1.50%)
Mar 19, 2015 6.436 6.465 6.403 6.441 253,254 -0.00(-0.07%)
Mar 18, 2015 6.311 6.456 6.253 6.446 245,585 +0.14(+2.22%)
Mar 17, 2015 6.292 6.306 6.259 6.306 145,753 +0.00(+0.00%)
Mar 16, 2015 6.254 6.316 6.254 6.306 87,235 +0.07(+1.14%)
Mar 13, 2015 6.245 6.264 6.207 6.235 136,886 -0.03(-0.53%)
Mar 12, 2015 6.188 6.268 6.188 6.268 155,851 +0.09(+1.45%)
Mar 11, 2015 6.178 6.216 6.178 6.178 126,727 +0.00(+0.00%)
Mar 10, 2015 6.193 6.207 6.174 6.178 158,753 -0.03(-0.53%)
Mar 09, 2015 6.193 6.216 6.179 6.212 190,113 +0.04(+0.69%)
Mar 06, 2015 6.306 6.306 6.164 6.169 355,140 -0.18(-2.76%)
Mar 05, 2015 6.339 6.354 6.330 6.344 119,777 +0.02(+0.30%)
Mar 04, 2015 6.349 6.344 6.307 6.325 135,484 -0.02(-0.30%)
Mar 03, 2015 6.344 6.358 6.334 6.344 85,096 -0.01(-0.22%)
Mar 02, 2015 6.311 6.398 6.311 6.358 159,419 +0.04(+0.67%)
Feb 27, 2015 6.297 6.316 6.268 6.316 166,828 +0.03(+0.45%)
Feb 26, 2015 6.349 6.354 6.278 6.287 175,549 -0.06(-0.97%)
Feb 25, 2015 6.325 6.374 6.311 6.349 222,179 +0.02(+0.37%)
Feb 24, 2015 6.349 6.349 6.297 6.325 224,694 -0.04(-0.59%)
Feb 23, 2015 6.335 6.363 6.320 6.363 195,241 +0.03(+0.45%)
Feb 20, 2015 6.287 6.335 6.254 6.335 153,293 +0.06(+0.90%)
Feb 19, 2015 6.306 6.325 6.245 6.278 197,340 -0.04(-0.64%)
Feb 18, 2015 6.268 6.318 6.240 6.318 131,284 +0.06(+0.95%)
Feb 17, 2015 6.287 6.316 6.254 6.259 145,738 -0.06(-0.90%)
Feb 13, 2015 6.344 6.316 6.316 6.316 170,582 -0.01(-0.15%)
Feb 12, 2015 6.297 6.349 6.297 6.325 159,746 +0.03(+0.53%)
Feb 11, 2015 6.320 6.339 6.264 6.292 173,539 -0.02(-0.37%)
Feb 10, 2015 6.358 6.358 6.299 6.316 147,909 -0.02(-0.30%)
Feb 09, 2015 6.387 6.415 6.335 6.335 161,355 -0.05(-0.81%)
Feb 06, 2015 6.538 6.538 6.372 6.387 219,778 -0.14(-2.10%)
Feb 05, 2015 6.477 6.524 6.457 6.524 92,720 +0.08(+1.25%)
Feb 04, 2015 6.443 6.462 6.434 6.443 195,252 -0.00(-0.07%)
Feb 03, 2015 6.406 6.453 6.401 6.448 128,727 +0.04(+0.59%)
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.