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, 2017 7.542 7.554 7.518 7.524 138,623 -0.02(-0.31%)
Jul 28, 2017 7.506 7.548 7.500 7.548 108,310 +0.04(+0.47%)
Jul 27, 2017 7.542 7.554 7.489 7.512 99,788 -0.03(-0.39%)
Jul 26, 2017 7.512 7.559 7.506 7.542 81,756 +0.01(+0.16%)
Jul 25, 2017 7.530 7.542 7.483 7.530 185,207 -0.01(-0.16%)
Jul 24, 2017 7.565 7.565 7.512 7.542 122,628 -0.02(-0.31%)
Jul 21, 2017 7.554 7.565 7.524 7.565 95,597 +0.04(+0.47%)
Jul 20, 2017 7.583 7.583 7.524 7.530 133,167 -0.04(-0.55%)
Jul 19, 2017 7.483 7.571 7.459 7.571 89,722 +0.11(+1.43%)
Jul 18, 2017 7.506 7.506 7.429 7.465 128,258 -0.04(-0.47%)
Jul 17, 2017 7.447 7.500 7.406 7.500 198,175 +0.07(+0.95%)
Jul 14, 2017 7.371 7.430 7.360 7.430 113,870 +0.09(+1.28%)
Jul 13, 2017 7.353 7.356 7.312 7.336 135,845 -0.02(-0.24%)
Jul 12, 2017 7.330 7.372 7.295 7.353 148,638 +0.06(+0.89%)
Jul 11, 2017 7.330 7.330 7.265 7.289 161,802 -0.02(-0.24%)
Jul 10, 2017 7.330 7.359 7.289 7.306 135,030 -0.04(-0.48%)
Jul 07, 2017 7.289 7.342 7.265 7.342 162,427 +0.05(+0.73%)
Jul 06, 2017 7.412 7.418 7.236 7.289 384,180 -0.16(-2.13%)
Jul 05, 2017 7.494 7.494 7.406 7.447 131,729 -0.03(-0.39%)
Jul 03, 2017 7.447 7.477 7.424 7.477 144,414 +0.08(+1.11%)
Jun 30, 2017 7.412 7.436 7.383 7.395 104,115 -0.01(-0.08%)
Jun 29, 2017 7.436 7.438 7.371 7.400 112,102 -0.04(-0.47%)
Jun 28, 2017 7.494 7.518 7.424 7.436 332,243 -0.06(-0.86%)
Jun 27, 2017 7.541 7.583 7.459 7.500 112,555 -0.04(-0.47%)
Jun 26, 2017 7.547 7.606 7.536 7.536 118,562 -0.01(-0.16%)
Jun 23, 2017 7.541 7.612 7.536 7.547 86,741 +0.00(+0.00%)
Jun 22, 2017 7.518 7.577 7.518 7.547 79,030 +0.03(+0.39%)
Jun 21, 2017 7.630 7.630 7.512 7.518 116,316 -0.13(-1.69%)
Jun 20, 2017 7.618 7.647 7.553 7.647 130,442 +0.06(+0.77%)
Jun 19, 2017 7.536 7.612 7.524 7.589 126,767 +0.04(+0.54%)
Jun 16, 2017 7.501 7.548 7.495 7.548 73,615 +0.03(+0.39%)
Jun 15, 2017 7.472 7.542 7.460 7.518 84,763 +0.01(+0.16%)
Jun 14, 2017 7.460 7.559 7.448 7.507 146,226 +0.05(+0.63%)
Jun 13, 2017 7.530 7.530 7.448 7.460 71,559 -0.02(-0.23%)
Jun 12, 2017 7.413 7.600 7.383 7.478 245,259 +0.11(+1.43%)
Jun 09, 2017 7.361 7.407 7.355 7.372 99,429 +0.02(+0.32%)
Jun 08, 2017 7.402 7.402 7.296 7.349 142,072 -0.01(-0.16%)
Jun 07, 2017 7.384 7.384 7.349 7.361 57,290 -0.01(-0.08%)
Jun 06, 2017 7.355 7.402 7.326 7.367 106,020 +0.01(+0.16%)
Jun 05, 2017 7.384 7.385 7.337 7.355 77,864 -0.01(-0.16%)
Jun 02, 2017 7.372 7.372 7.332 7.367 68,257 +0.05(+0.64%)
Jun 01, 2017 7.285 7.326 7.285 7.320 114,152 +0.04(+0.48%)
May 31, 2017 7.279 7.316 7.256 7.285 119,646 -0.03(-0.40%)
May 30, 2017 7.308 7.357 7.273 7.314 129,018 +0.00(+0.00%)
May 26, 2017 7.460 7.460 7.302 7.314 105,688 -0.10(-1.34%)
May 25, 2017 7.396 7.472 7.378 7.413 99,570 +0.05(+0.63%)
May 24, 2017 7.390 7.390 7.361 7.367 69,783 +0.02(+0.24%)
May 23, 2017 7.372 7.396 7.331 7.349 112,733 -0.02(-0.24%)
May 22, 2017 7.361 7.384 7.273 7.367 140,571 +0.02(+0.24%)
May 19, 2017 7.261 7.367 7.238 7.349 163,226 +0.11(+1.45%)
May 18, 2017 7.197 7.261 7.174 7.244 162,785 +0.04(+0.57%)
May 17, 2017 7.180 7.209 7.162 7.203 107,396 +0.04(+0.57%)
May 16, 2017 7.156 7.185 7.139 7.162 115,613 -0.01(-0.16%)
May 15, 2017 7.180 7.209 7.162 7.174 126,442 +0.01(+0.16%)
May 12, 2017 7.203 7.255 7.104 7.162 187,834 -0.03(-0.40%)
May 11, 2017 7.243 7.243 7.162 7.191 209,288 -0.03(-0.48%)
May 10, 2017 7.226 7.284 7.223 7.226 167,586 +0.01(+0.16%)
May 09, 2017 7.284 7.286 7.209 7.214 138,724 -0.06(-0.88%)
May 08, 2017 7.290 7.297 7.238 7.278 155,659 -0.01(-0.16%)
May 05, 2017 7.325 7.354 7.284 7.290 88,804 -0.02(-0.24%)
May 04, 2017 7.348 7.348 7.258 7.307 211,178 -0.05(-0.71%)
May 03, 2017 7.435 7.435 7.348 7.359 168,600 -0.06(-0.78%)
May 02, 2017 7.429 7.441 7.400 7.418 169,595 -0.01(-0.16%)
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.