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, 2018 7.379 7.379 7.379 0 +0.05(+0.68%)
Mar 28, 2018 7.236 7.395 7.236 7.329 76,882 +0.08(+1.12%)
Mar 27, 2018 7.236 7.361 7.199 7.248 125,427 -0.01(-0.09%)
Mar 26, 2018 7.292 7.429 7.236 7.255 157,373 -0.01(-0.17%)
Mar 23, 2018 7.329 7.342 7.267 7.267 173,942 -0.06(-0.85%)
Mar 22, 2018 7.398 7.431 7.329 7.329 115,455 -0.06(-0.84%)
Mar 21, 2018 7.429 7.435 7.382 7.392 100,861 -0.05(-0.67%)
Mar 20, 2018 7.479 7.510 7.429 7.441 71,933 -0.03(-0.42%)
Mar 19, 2018 7.528 7.528 7.450 7.473 71,103 -0.06(-0.82%)
Mar 16, 2018 7.528 7.547 7.510 7.534 91,443 +0.01(+0.08%)
Mar 15, 2018 7.528 7.541 7.476 7.528 73,004 +0.02(+0.25%)
Mar 14, 2018 7.485 7.516 7.466 7.510 65,868 +0.03(+0.41%)
Mar 13, 2018 7.460 7.485 7.423 7.479 88,856 +0.05(+0.67%)
Mar 12, 2018 7.510 7.528 7.392 7.429 380,343 -0.04(-0.50%)
Mar 09, 2018 7.479 7.491 7.411 7.466 89,950 +0.01(+0.08%)
Mar 08, 2018 7.473 7.504 7.423 7.460 77,420 -0.01(-0.17%)
Mar 07, 2018 7.485 7.473 88,749 +0.07(+0.92%)
Mar 06, 2018 7.417 7.417 7.337 7.405 72,299 +0.02(+0.25%)
Mar 05, 2018 7.355 7.442 7.355 7.386 128,869 +0.02(+0.25%)
Mar 02, 2018 7.398 7.411 7.332 7.367 127,437 -0.06(-0.75%)
Mar 01, 2018 7.417 7.510 7.392 7.423 110,175 +0.03(+0.42%)
Feb 28, 2018 7.454 7.482 7.392 7.392 114,804 -0.02(-0.33%)
Feb 27, 2018 7.510 7.510 7.382 7.417 206,130 -0.05(-0.66%)
Feb 26, 2018 7.442 7.510 7.398 7.466 153,669 +0.09(+1.17%)
Feb 23, 2018 7.386 7.417 7.349 7.380 222,247 +0.02(+0.25%)
Feb 22, 2018 7.250 7.380 7.250 7.361 225,479 +0.11(+1.54%)
Feb 21, 2018 7.318 7.367 7.231 7.250 246,008 -0.06(-0.76%)
Feb 20, 2018 7.299 7.343 7.268 7.306 129,560 +0.00(+0.00%)
Feb 16, 2018 7.306 7.306 7.306 0 +0.11(+1.55%)
Feb 15, 2018 7.163 7.207 7.155 7.194 126,847 +0.02(+0.35%)
Feb 14, 2018 7.262 7.269 7.139 7.169 185,171 -0.11(-1.45%)
Feb 13, 2018 7.268 7.312 7.231 7.275 95,883 +0.02(+0.26%)
Feb 12, 2018 7.330 7.345 7.219 7.256 169,623 +0.00(+0.00%)
Feb 09, 2018 7.268 7.348 7.207 7.256 178,324 -0.01(-0.17%)
Feb 08, 2018 7.367 7.370 7.244 7.268 153,632 -0.08(-1.09%)
Feb 07, 2018 7.176 7.416 7.176 7.348 220,264 +0.15(+2.05%)
Feb 06, 2018 7.096 7.305 7.066 7.201 288,478 -0.02(-0.25%)
Feb 05, 2018 7.287 7.428 7.176 7.219 228,250 -0.07(-1.02%)
Feb 02, 2018 7.465 7.465 7.275 7.293 174,550 -0.19(-2.60%)
Feb 01, 2018 7.576 7.625 7.477 7.488 86,265 -0.09(-1.18%)
Jan 31, 2018 7.539 7.631 7.539 7.577 125,066 +0.09(+1.17%)
Jan 30, 2018 7.545 7.545 7.459 7.490 189,826 -0.09(-1.14%)
Jan 29, 2018 7.582 7.637 7.569 7.576 139,577 -0.04(-0.56%)
Jan 26, 2018 7.649 7.649 7.619 7.619 142,325 +0.00(+0.00%)
Jan 25, 2018 7.637 7.653 7.557 7.619 217,585 -0.04(-0.48%)
Jan 24, 2018 7.674 7.676 7.631 7.655 90,696 -0.02(-0.24%)
Jan 23, 2018 7.569 7.717 7.569 7.674 137,627 +0.12(+1.54%)
Jan 22, 2018 7.637 7.646 7.526 7.557 242,466 -0.07(-0.89%)
Jan 19, 2018 7.631 7.663 7.576 7.625 127,335 +0.00(+0.00%)
Jan 18, 2018 7.619 7.636 7.557 7.625 216,367 -0.02(-0.24%)
Jan 17, 2018 7.662 7.698 7.625 7.643 206,639 -0.01(-0.16%)
Jan 16, 2018 7.698 7.729 7.655 7.655 166,678 -0.03(-0.40%)
Jan 12, 2018 7.686 7.686 7.686 0 -0.03(-0.40%)
Jan 11, 2018 7.759 7.784 7.717 7.717 159,250 +0.00(+0.00%)
Jan 10, 2018 7.704 7.820 7.686 7.717 301,063 +0.02(+0.32%)
Jan 09, 2018 7.778 7.784 7.692 7.692 171,004 -0.03(-0.40%)
Jan 08, 2018 7.729 7.778 7.717 7.723 131,094 -0.02(-0.24%)
Jan 05, 2018 7.772 7.820 7.740 7.741 137,518 +0.01(+0.08%)
Jan 04, 2018 7.778 7.802 7.759 7.735 176,768 +0.04(+0.48%)
Jan 03, 2018 7.827 7.833 7.698 7.698 148,282 -0.06(-0.79%)
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.