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 (%)
Dec 29, 2017 7.796 7.796 7.796 0 +0.10(+1.35%)
Dec 28, 2017 7.698 7.723 7.668 7.692 132,716 +0.01(+0.08%)
Dec 27, 2017 7.747 7.752 7.686 7.686 108,778 -0.02(-0.32%)
Dec 26, 2017 7.680 7.741 7.671 7.711 117,230 +0.02(+0.32%)
Dec 22, 2017 7.625 7.704 7.573 7.686 152,639 +0.08(+1.04%)
Dec 21, 2017 7.643 7.646 7.540 7.607 208,967 -0.01(-0.08%)
Dec 20, 2017 7.668 7.698 7.603 7.613 152,672 -0.04(-0.51%)
Dec 19, 2017 7.784 7.784 7.638 7.652 126,614 -0.08(-1.07%)
Dec 18, 2017 7.741 7.783 7.735 7.735 133,585 +0.01(+0.08%)
Dec 15, 2017 7.662 7.731 7.662 7.729 112,147 +0.08(+1.11%)
Dec 14, 2017 7.644 7.662 7.632 7.644 99,703 -0.02(-0.24%)
Dec 13, 2017 7.644 7.662 7.620 7.662 88,153 +0.04(+0.56%)
Dec 12, 2017 7.620 7.650 7.595 7.620 119,188 +0.00(+0.00%)
Dec 11, 2017 7.565 7.662 7.565 7.620 119,951 +0.05(+0.72%)
Dec 08, 2017 7.602 7.602 7.541 7.565 160,934 -0.02(-0.24%)
Dec 07, 2017 7.632 7.650 7.535 7.583 159,370 -0.01(-0.08%)
Dec 06, 2017 7.650 7.668 7.589 7.589 116,272 -0.04(-0.48%)
Dec 05, 2017 7.686 7.686 7.626 7.626 101,488 -0.07(-0.95%)
Dec 04, 2017 7.717 7.717 7.656 7.699 99,472 +0.01(+0.16%)
Dec 01, 2017 7.644 7.717 7.644 7.686 95,389 +0.03(+0.40%)
Nov 30, 2017 7.686 7.711 7.644 7.656 123,352 -0.01(-0.08%)
Nov 29, 2017 7.674 7.695 7.620 7.662 83,327 -0.01(-0.08%)
Nov 28, 2017 7.668 7.711 7.608 7.668 86,838 +0.02(+0.24%)
Nov 27, 2017 7.723 7.729 7.602 7.650 106,941 -0.06(-0.79%)
Nov 24, 2017 7.699 7.723 7.699 7.711 55,026 +0.02(+0.32%)
Nov 22, 2017 7.693 7.699 7.660 7.686 86,614 +0.01(+0.16%)
Nov 21, 2017 7.674 7.693 7.644 7.674 134,635 +0.05(+0.72%)
Nov 20, 2017 7.620 7.662 7.602 7.620 223,087 +0.02(+0.32%)
Nov 17, 2017 7.583 7.644 7.578 7.595 106,260 +0.04(+0.56%)
Nov 16, 2017 7.523 7.571 7.517 7.553 139,742 +0.03(+0.40%)
Nov 15, 2017 7.571 7.577 7.504 7.523 106,206 -0.05(-0.72%)
Nov 14, 2017 7.565 7.632 7.547 7.577 188,373 -0.01(-0.08%)
Nov 13, 2017 7.632 7.668 7.577 7.583 134,536 -0.03(-0.40%)
Nov 10, 2017 7.674 7.674 7.601 7.613 118,672 -0.06(-0.79%)
Nov 09, 2017 7.692 7.740 7.656 7.674 120,454 -0.02(-0.31%)
Nov 08, 2017 7.722 7.740 7.686 7.698 121,922 +0.00(+0.01%)
Nov 07, 2017 7.686 7.716 7.650 7.697 112,951 +0.05(+0.70%)
Nov 06, 2017 7.644 7.710 7.606 7.644 110,696 +0.02(+0.32%)
Nov 03, 2017 7.668 7.668 7.583 7.620 83,557 -0.04(-0.55%)
Nov 02, 2017 7.656 7.668 7.592 7.662 104,785 +0.06(+0.79%)
Nov 01, 2017 7.559 7.613 7.559 7.601 112,338 +0.04(+0.56%)
Oct 31, 2017 7.601 7.614 7.502 7.559 157,772 -0.04(-0.48%)
Oct 30, 2017 7.565 7.601 7.548 7.595 108,317 +0.05(+0.64%)
Oct 27, 2017 7.475 7.559 7.469 7.547 131,897 +0.09(+1.21%)
Oct 26, 2017 7.529 7.529 7.445 7.457 104,497 -0.04(-0.48%)
Oct 25, 2017 7.541 7.553 7.481 7.493 149,148 -0.05(-0.72%)
Oct 24, 2017 7.583 7.632 7.535 7.547 108,682 -0.02(-0.32%)
Oct 23, 2017 7.613 7.652 7.553 7.571 159,537 -0.04(-0.55%)
Oct 20, 2017 7.662 7.668 7.607 7.613 85,761 -0.04(-0.55%)
Oct 19, 2017 7.638 7.662 7.616 7.656 62,241 +0.02(+0.32%)
Oct 18, 2017 7.686 7.686 7.607 7.632 76,500 -0.05(-0.71%)
Oct 17, 2017 7.668 7.686 7.629 7.686 68,542 +0.03(+0.39%)
Oct 16, 2017 7.638 7.662 7.638 7.656 67,979 +0.02(+0.24%)
Oct 13, 2017 7.656 7.656 7.638 7.638 74,538 +0.01(+0.16%)
Oct 12, 2017 7.554 7.644 7.554 7.626 109,203 +0.04(+0.55%)
Oct 11, 2017 7.578 7.625 7.560 7.584 96,065 +0.02(+0.32%)
Oct 10, 2017 7.584 7.608 7.560 7.560 88,821 +0.02(+0.24%)
Oct 09, 2017 7.572 7.620 7.542 7.542 114,892 +0.01(+0.08%)
Oct 06, 2017 7.512 7.554 7.482 7.536 99,476 +0.02(+0.24%)
Oct 05, 2017 7.542 7.544 7.494 7.518 110,888 +0.01(+0.08%)
Oct 04, 2017 7.488 7.542 7.464 7.512 98,231 +0.04(+0.56%)
Oct 03, 2017 7.494 7.500 7.447 7.470 96,807 -0.02(-0.32%)
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.