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, 2019 9.818 9.832 9.680 9.729 149,951 -0.04(-0.42%)
Jul 30, 2019 9.708 9.839 9.687 9.770 159,165 +0.02(+0.21%)
Jul 29, 2019 9.653 9.798 9.639 9.749 119,341 +0.10(+1.00%)
Jul 26, 2019 9.687 9.705 9.611 9.653 142,424 -0.03(-0.36%)
Jul 25, 2019 9.680 9.730 9.556 9.687 184,996 +0.00(+0.00%)
Jul 24, 2019 9.811 9.811 9.646 9.687 156,221 -0.12(-1.20%)
Jul 23, 2019 9.736 9.825 9.722 9.805 54,920 +0.06(+0.64%)
Jul 22, 2019 9.729 9.770 9.680 9.742 57,497 +0.04(+0.43%)
Jul 19, 2019 9.729 9.736 9.680 9.701 102,539 -0.02(-0.21%)
Jul 18, 2019 9.667 9.722 9.584 9.722 107,660 +0.08(+0.79%)
Jul 17, 2019 9.687 9.694 9.591 9.646 84,220 -0.04(-0.43%)
Jul 16, 2019 9.660 9.798 9.618 9.687 144,251 -0.02(-0.21%)
Jul 15, 2019 9.735 9.749 9.681 9.708 101,482 +0.03(+0.28%)
Jul 12, 2019 9.722 9.742 9.650 9.681 90,286 -0.06(-0.63%)
Jul 11, 2019 9.797 9.804 9.687 9.742 57,392 -0.05(-0.56%)
Jul 10, 2019 9.838 9.845 9.783 9.797 67,541 -0.01(-0.07%)
Jul 09, 2019 9.804 9.838 9.742 9.804 75,442 +0.01(+0.07%)
Jul 08, 2019 9.783 9.804 9.722 9.797 82,296 +0.01(+0.14%)
Jul 05, 2019 9.831 9.852 9.694 9.783 76,867 -0.08(-0.76%)
Jul 03, 2019 9.852 9.873 9.831 9.859 31,943 +0.05(+0.56%)
Jul 02, 2019 9.715 9.838 9.715 9.804 101,533 +0.09(+0.92%)
Jul 01, 2019 9.770 9.770 9.598 9.715 87,473 +0.05(+0.57%)
Jun 28, 2019 9.585 9.701 9.550 9.660 78,763 +0.14(+1.51%)
Jun 27, 2019 9.434 9.543 9.434 9.516 77,735 +0.11(+1.17%)
Jun 26, 2019 9.578 9.595 9.399 9.406 114,491 -0.18(-1.86%)
Jun 25, 2019 9.729 9.735 9.585 9.585 102,515 -0.12(-1.20%)
Jun 24, 2019 9.873 9.873 9.639 9.701 75,528 -0.12(-1.26%)
Jun 21, 2019 9.934 9.955 9.776 9.825 85,765 -0.11(-1.10%)
Jun 20, 2019 9.859 10.01 9.735 9.934 135,386 +0.09(+0.91%)
Jun 19, 2019 9.873 9.914 9.797 9.845 63,464 -0.01(-0.07%)
Jun 18, 2019 9.852 9.962 9.845 9.852 63,667 +0.03(+0.28%)
Jun 17, 2019 9.811 9.872 9.770 9.825 75,967 +0.05(+0.56%)
Jun 14, 2019 9.790 9.852 9.750 9.770 87,270 -0.05(-0.49%)
Jun 13, 2019 9.859 9.990 9.798 9.818 130,506 -0.03(-0.28%)
Jun 12, 2019 9.729 9.888 9.715 9.845 86,361 +0.14(+1.48%)
Jun 11, 2019 9.865 9.913 9.688 9.702 78,914 -0.17(-1.73%)
Jun 10, 2019 9.804 9.886 9.777 9.872 164,083 +0.07(+0.70%)
Jun 07, 2019 9.497 9.879 9.443 9.804 306,987 +0.35(+3.75%)
Jun 06, 2019 9.443 9.504 9.427 9.450 162,939 +0.01(+0.07%)
Jun 05, 2019 9.450 9.490 9.409 9.443 120,933 +0.05(+0.58%)
Jun 04, 2019 9.484 9.503 9.381 9.388 156,309 -0.06(-0.65%)
Jun 03, 2019 9.436 9.538 9.354 9.450 196,615 +0.04(+0.43%)
May 31, 2019 9.231 9.409 9.184 9.409 247,584 +0.15(+1.62%)
May 30, 2019 9.163 9.259 9.150 9.259 103,997 +0.11(+1.19%)
May 29, 2019 9.218 9.226 9.109 9.150 111,980 -0.05(-0.59%)
May 28, 2019 9.286 9.293 9.197 9.204 208,740 +0.00(+0.00%)
May 24, 2019 9.204 9.225 9.170 9.204 111,178 +0.06(+0.67%)
May 23, 2019 9.054 9.143 9.054 9.143 95,333 +0.03(+0.30%)
May 22, 2019 9.081 9.129 9.047 9.116 172,338 +0.07(+0.75%)
May 21, 2019 9.068 9.136 9.047 9.047 173,832 -0.02(-0.23%)
May 20, 2019 9.156 9.156 9.041 9.068 198,664 -0.05(-0.60%)
May 17, 2019 9.238 9.238 9.122 9.122 113,378 -0.12(-1.33%)
May 16, 2019 9.143 9.252 9.136 9.245 131,435 +0.10(+1.12%)
May 15, 2019 9.252 9.272 9.139 9.143 261,911 -0.16(-1.76%)
May 14, 2019 9.047 9.306 9.017 9.306 87,506 +0.29(+3.25%)
May 13, 2019 9.020 9.067 8.945 9.013 131,345 -0.05(-0.52%)
May 10, 2019 8.966 9.067 8.966 9.061 126,312 +0.05(+0.53%)
May 09, 2019 9.027 9.054 8.949 9.013 139,728 -0.02(-0.23%)
May 08, 2019 8.925 9.192 8.884 9.034 156,547 +0.06(+0.68%)
May 07, 2019 9.291 9.306 8.945 8.973 202,583 -0.26(-2.86%)
May 06, 2019 9.223 9.278 9.191 9.237 95,668 -0.02(-0.22%)
May 03, 2019 9.264 9.298 9.210 9.257 92,373 +0.04(+0.44%)
May 02, 2019 9.311 9.358 9.210 9.217 89,175 -0.09(-0.95%)
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.