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 29, 2019 8.871 8.898 8.845 8.885 123,217 +0.01(+0.15%)
Mar 28, 2019 8.858 8.871 8.804 8.871 78,467 +0.04(+0.46%)
Mar 27, 2019 8.865 8.871 8.792 8.831 76,923 +0.03(+0.31%)
Mar 26, 2019 8.818 8.824 8.770 8.804 62,162 +0.01(+0.07%)
Mar 25, 2019 8.892 8.892 8.777 8.798 72,105 -0.07(-0.83%)
Mar 22, 2019 8.818 8.912 8.817 8.871 116,091 +0.08(+0.92%)
Mar 21, 2019 8.804 8.817 8.757 8.791 122,087 +0.03(+0.31%)
Mar 20, 2019 8.663 8.777 8.658 8.764 66,332 +0.09(+1.01%)
Mar 19, 2019 8.764 8.777 8.636 8.676 97,020 -0.03(-0.31%)
Mar 18, 2019 8.803 8.830 8.696 8.703 82,600 -0.13(-1.44%)
Mar 15, 2019 8.837 8.904 8.740 8.830 123,083 +0.05(+0.53%)
Mar 14, 2019 8.777 8.783 8.710 8.783 63,164 +0.07(+0.77%)
Mar 13, 2019 8.730 8.730 8.670 8.716 97,469 +0.01(+0.15%)
Mar 12, 2019 8.750 8.750 8.670 8.703 135,226 -0.03(-0.31%)
Mar 11, 2019 8.736 8.743 8.637 8.730 121,351 -0.01(-0.08%)
Mar 08, 2019 8.676 8.736 8.618 8.736 134,884 +0.06(+0.69%)
Mar 07, 2019 8.656 8.697 8.596 8.676 183,444 +0.02(+0.23%)
Mar 06, 2019 8.623 8.694 8.582 8.656 127,523 +0.03(+0.39%)
Mar 05, 2019 8.549 8.637 8.535 8.623 83,844 +0.06(+0.71%)
Mar 04, 2019 8.482 8.562 8.475 8.562 62,408 +0.09(+1.02%)
Mar 01, 2019 8.475 8.529 8.455 8.475 104,113 +0.01(+0.08%)
Feb 28, 2019 8.489 8.569 8.449 8.469 116,874 +0.00(+0.00%)
Feb 27, 2019 8.509 8.536 8.442 8.469 110,626 -0.05(-0.63%)
Feb 26, 2019 8.603 8.623 8.509 8.522 120,363 -0.09(-1.01%)
Feb 25, 2019 8.676 8.676 8.516 8.609 136,201 -0.04(-0.46%)
Feb 22, 2019 8.629 8.703 8.623 8.649 96,644 +0.08(+0.94%)
Feb 21, 2019 8.569 8.596 8.542 8.569 113,586 -0.05(-0.54%)
Feb 20, 2019 8.736 8.736 8.556 8.616 168,453 -0.09(-1.08%)
Feb 19, 2019 8.562 8.877 8.562 8.710 281,343 +0.14(+1.64%)
Feb 15, 2019 8.763 8.763 8.556 8.569 139,664 -0.18(-2.07%)
Feb 14, 2019 8.703 8.750 8.603 8.750 83,347 +0.04(+0.46%)
Feb 13, 2019 8.703 8.817 8.696 8.710 136,387 +0.01(+0.15%)
Feb 12, 2019 8.629 8.696 8.549 8.696 108,784 +0.12(+1.41%)
Feb 11, 2019 8.516 8.576 8.497 8.576 111,695 +0.11(+1.34%)
Feb 08, 2019 8.516 8.516 8.423 8.463 97,097 -0.05(-0.62%)
Feb 07, 2019 8.449 8.582 8.449 8.516 137,473 +0.07(+0.79%)
Feb 06, 2019 8.489 8.587 8.423 8.449 132,882 -0.07(-0.78%)
Feb 05, 2019 8.463 8.516 8.380 8.516 93,212 +0.09(+1.11%)
Feb 04, 2019 8.390 8.449 8.374 8.423 158,785 +0.07(+0.88%)
Feb 01, 2019 8.403 8.476 8.310 8.350 751,833 -0.05(-0.63%)
Jan 31, 2019 8.516 8.516 8.363 8.403 300,211 -0.09(-1.02%)
Jan 30, 2019 8.483 8.582 8.443 8.489 263,753 +0.04(+0.47%)
Jan 29, 2019 8.310 8.469 8.288 8.449 275,326 +0.17(+2.09%)
Jan 28, 2019 8.050 8.276 7.970 8.276 279,792 +0.25(+3.07%)
Jan 25, 2019 8.037 8.050 7.944 8.030 126,257 +0.02(+0.25%)
Jan 24, 2019 7.990 8.077 7.970 8.010 219,145 +0.15(+1.95%)
Jan 23, 2019 7.884 7.984 7.831 7.857 153,700 -0.01(-0.08%)
Jan 22, 2019 7.917 7.950 7.824 7.864 134,973 -0.05(-0.59%)
Jan 18, 2019 7.897 7.930 7.844 7.910 163,683 +0.07(+0.85%)
Jan 17, 2019 7.857 7.933 7.831 7.844 117,954 +0.01(+0.08%)
Jan 16, 2019 7.797 7.970 7.797 7.837 113,164 +0.01(+0.08%)
Jan 15, 2019 7.851 7.970 7.751 7.831 174,693 +0.03(+0.43%)
Jan 14, 2019 7.811 7.857 7.741 7.797 162,667 +0.06(+0.77%)
Jan 11, 2019 7.731 7.751 7.659 7.738 183,566 +0.04(+0.52%)
Jan 10, 2019 7.586 7.698 7.553 7.698 218,268 +0.12(+1.57%)
Jan 09, 2019 7.599 7.612 7.493 7.579 324,193 +0.02(+0.26%)
Jan 08, 2019 7.507 7.586 7.454 7.560 249,252 +0.16(+2.14%)
Jan 07, 2019 7.289 7.454 7.269 7.401 211,600 +0.19(+2.56%)
Jan 04, 2019 7.156 7.249 7.156 7.216 167,373 +0.06(+0.83%)
Jan 03, 2019 7.104 7.189 7.077 7.156 128,803 +0.05(+0.65%)
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.