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 (%)
Sep 30, 2014 5.476 5.476 5.414 5.453 366,670 +0.01(+0.25%)
Sep 29, 2014 5.402 5.439 5.402 5.439 216,032 +0.03(+0.51%)
Sep 26, 2014 5.412 5.416 5.375 5.412 244,433 -0.00(-0.08%)
Sep 25, 2014 5.453 5.507 5.402 5.416 373,232 -0.05(-0.84%)
Sep 24, 2014 5.485 5.489 5.450 5.462 261,461 -0.00(-0.08%)
Sep 23, 2014 5.503 5.503 5.457 5.466 197,912 -0.03(-0.58%)
Sep 22, 2014 5.530 5.546 5.485 5.498 172,648 -0.02(-0.41%)
Sep 19, 2014 5.530 5.553 5.517 5.521 264,359 +0.00(+0.08%)
Sep 18, 2014 5.585 5.585 5.507 5.517 192,510 -0.04(-0.74%)
Sep 17, 2014 5.580 5.597 5.550 5.558 397,096 +0.03(+0.58%)
Sep 16, 2014 5.481 5.530 5.468 5.526 218,260 +0.04(+0.65%)
Sep 15, 2014 5.521 5.548 5.465 5.490 188,210 -0.02(-0.41%)
Sep 12, 2014 5.629 5.629 5.481 5.512 300,296 -0.13(-2.30%)
Sep 11, 2014 5.633 5.642 5.611 5.642 205,560 +0.01(+0.16%)
Sep 10, 2014 5.664 5.682 5.615 5.633 346,371 -0.03(-0.55%)
Sep 09, 2014 5.682 5.682 5.651 5.664 184,974 -0.01(-0.16%)
Sep 08, 2014 5.696 5.705 5.669 5.673 174,424 -0.02(-0.31%)
Sep 05, 2014 5.673 5.696 5.655 5.691 209,961 +0.04(+0.63%)
Sep 04, 2014 5.669 5.700 5.651 5.655 149,669 -0.02(-0.32%)
Sep 03, 2014 5.664 5.696 5.664 5.673 150,224 +0.02(+0.40%)
Sep 02, 2014 5.660 5.687 5.646 5.651 159,872 -0.01(-0.16%)
Aug 29, 2014 5.673 5.660 5.660 5.660 146,616 +0.01(+0.24%)
Aug 28, 2014 5.651 5.664 5.638 5.646 146,388 -0.01(-0.25%)
Aug 27, 2014 5.660 5.669 5.646 5.661 182,734 +0.00(+0.02%)
Aug 26, 2014 5.646 5.660 5.638 5.660 260,778 +0.02(+0.40%)
Aug 25, 2014 5.669 5.682 5.615 5.638 245,288 +0.00(+0.08%)
Aug 22, 2014 5.669 5.673 5.669 5.633 146,040 -0.04(-0.71%)
Aug 21, 2014 5.687 5.705 5.673 5.673 189,611 +0.00(+0.00%)
Aug 20, 2014 5.655 5.687 5.638 5.673 235,022 +0.01(+0.16%)
Aug 19, 2014 5.669 5.673 5.660 5.664 129,353 +0.00(+0.08%)
Aug 18, 2014 5.629 5.660 5.620 5.660 139,967 +0.05(+0.96%)
Aug 15, 2014 5.646 5.646 5.646 5.606 110,275 -0.02(-0.32%)
Aug 14, 2014 5.597 5.624 5.593 5.624 223,934 +0.04(+0.72%)
Aug 13, 2014 5.561 5.593 5.557 5.584 153,292 +0.05(+0.97%)
Aug 12, 2014 5.539 5.560 5.530 5.530 195,185 -0.01(-0.24%)
Aug 11, 2014 5.521 5.561 5.521 5.544 170,529 +0.02(+0.32%)
Aug 08, 2014 5.494 5.526 5.481 5.526 168,133 +0.02(+0.39%)
Aug 07, 2014 5.526 5.526 5.490 5.504 188,103 +0.01(+0.18%)
Aug 06, 2014 5.490 5.517 5.481 5.494 198,098 +0.00(+0.08%)
Aug 05, 2014 5.539 5.539 5.485 5.490 221,123 -0.06(-1.05%)
Aug 04, 2014 5.526 5.553 5.499 5.548 175,356 +0.02(+0.40%)
Aug 01, 2014 5.535 5.565 5.512 5.526 198,319 -0.02(-0.32%)
Jul 31, 2014 5.606 5.606 5.539 5.544 233,270 -0.08(-1.35%)
Jul 30, 2014 5.646 5.651 5.606 5.620 157,465 -0.01(-0.16%)
Jul 29, 2014 5.664 5.664 5.620 5.629 253,019 -0.02(-0.40%)
Jul 28, 2014 5.642 5.663 5.633 5.651 136,465 +0.02(+0.32%)
Jul 25, 2014 5.646 5.673 5.629 5.633 167,896 -0.03(-0.55%)
Jul 24, 2014 5.696 5.696 5.646 5.664 122,290 -0.01(-0.16%)
Jul 23, 2014 5.660 5.682 5.646 5.673 221,187 +0.01(+0.16%)
Jul 22, 2014 5.655 5.664 5.638 5.664 176,217 +0.03(+0.56%)
Jul 21, 2014 5.633 5.642 5.615 5.633 168,823 +0.00(+0.00%)
Jul 18, 2014 5.615 5.638 5.597 5.633 253,072 +0.04(+0.72%)
Jul 17, 2014 5.624 5.629 5.570 5.593 248,754 -0.03(-0.56%)
Jul 16, 2014 5.615 5.638 5.602 5.624 414,579 +0.02(+0.40%)
Jul 15, 2014 5.584 5.611 5.566 5.602 194,463 +0.01(+0.24%)
Jul 14, 2014 5.593 5.597 5.575 5.588 121,998 +0.01(+0.16%)
Jul 11, 2014 5.570 5.584 5.566 5.579 98,054 +0.01(+0.24%)
Jul 10, 2014 5.548 5.570 5.530 5.566 137,927 +0.02(+0.32%)
Jul 09, 2014 5.526 5.548 5.521 5.548 156,448 +0.01(+0.16%)
Jul 08, 2014 5.512 5.544 5.512 5.539 149,075 +0.00(+0.08%)
Jul 07, 2014 5.530 5.544 5.521 5.535 173,193 +0.00(+0.00%)
Jul 03, 2014 5.557 5.535 5.535 5.535 123,596 -0.03(-0.56%)
Jul 02, 2014 5.566 5.570 5.539 5.566 248,928 -0.01(-0.15%)
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.