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 )

11.52 -0.13 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
May 29, 2020 8.839 8.846 8.699 8.839 129,015 +0.07(+0.75%)
May 28, 2020 8.758 8.780 8.617 8.773 136,223 +0.15(+1.78%)
May 27, 2020 8.627 8.627 8.407 8.619 96,807 +0.26(+3.06%)
May 26, 2020 8.393 8.466 8.312 8.363 158,394 +0.21(+2.60%)
May 22, 2020 8.027 8.151 7.980 8.151 104,278 +0.15(+1.92%)
May 21, 2020 8.005 8.063 7.917 7.997 125,783 -0.01(-0.18%)
May 20, 2020 8.100 8.100 7.979 8.012 178,667 +0.08(+1.01%)
May 19, 2020 7.975 8.018 7.902 7.932 112,735 -0.07(-0.82%)
May 18, 2020 7.793 8.063 7.793 7.997 149,185 +0.41(+5.40%)
May 15, 2020 7.434 7.588 7.427 7.588 117,672 -0.01(-0.10%)
May 14, 2020 7.697 7.785 7.529 7.595 268,220 -0.32(-4.05%)
May 13, 2020 8.305 8.371 7.746 7.915 214,786 -0.39(-4.69%)
May 12, 2020 8.736 8.736 8.274 8.305 226,103 -0.30(-3.49%)
May 11, 2020 8.677 8.750 8.514 8.605 134,873 -0.22(-2.47%)
May 08, 2020 8.401 8.879 8.321 8.823 196,216 +0.52(+6.21%)
May 07, 2020 8.198 8.358 8.198 8.307 84,671 +0.27(+3.35%)
May 06, 2020 8.198 8.198 8.023 8.038 124,980 -0.15(-1.86%)
May 05, 2020 8.190 8.263 8.154 8.190 126,599 +0.11(+1.35%)
May 04, 2020 8.016 8.205 7.922 8.081 240,112 -0.05(-0.63%)
May 01, 2020 8.270 8.270 7.994 8.132 297,902 -0.19(-2.27%)
Apr 30, 2020 8.401 8.401 8.176 8.321 177,791 -0.04(-0.43%)
Apr 29, 2020 8.358 8.474 8.263 8.358 393,409 +0.18(+2.22%)
Apr 28, 2020 8.249 8.430 8.161 8.176 198,284 +0.05(+0.63%)
Apr 27, 2020 7.958 8.212 7.958 8.125 112,649 +0.17(+2.10%)
Apr 24, 2020 8.016 8.045 7.857 7.958 84,073 +0.00(+0.00%)
Apr 23, 2020 8.096 8.096 7.871 7.958 114,181 +0.04(+0.46%)
Apr 22, 2020 7.914 8.045 7.837 7.922 113,147 +0.16(+2.06%)
Apr 21, 2020 7.674 7.805 7.602 7.762 134,621 -0.12(-1.48%)
Apr 20, 2020 8.125 8.183 7.878 7.878 169,712 -0.27(-3.30%)
Apr 17, 2020 8.103 8.212 8.023 8.147 168,696 +0.17(+2.19%)
Apr 16, 2020 8.132 8.132 7.885 7.972 138,544 -0.05(-0.63%)
Apr 15, 2020 8.045 8.103 7.740 8.023 189,564 -0.28(-3.33%)
Apr 14, 2020 8.089 8.377 8.089 8.299 193,636 +0.33(+4.10%)
Apr 13, 2020 8.232 8.297 7.944 7.972 275,607 -0.38(-4.58%)
Apr 09, 2020 8.203 8.636 8.153 8.355 229,248 +0.38(+4.70%)
Apr 08, 2020 7.597 8.095 7.446 7.980 274,813 +0.38(+5.03%)
Apr 07, 2020 7.503 7.893 7.389 7.597 298,496 +0.33(+4.57%)
Apr 06, 2020 6.912 7.489 6.912 7.265 313,264 +0.55(+8.16%)
Apr 03, 2020 7.027 7.027 6.551 6.717 234,238 -0.31(-4.41%)
Apr 02, 2020 6.645 7.034 6.645 7.027 271,409 +0.19(+2.74%)
Apr 01, 2020 6.941 7.092 6.717 6.840 254,391 -0.45(-6.23%)
Mar 31, 2020 7.496 7.583 7.179 7.294 223,329 -0.20(-2.69%)
Mar 30, 2020 7.540 7.698 7.099 7.496 269,296 -0.20(-2.62%)
Mar 27, 2020 7.749 7.915 7.186 7.698 220,655 -0.32(-4.05%)
Mar 26, 2020 6.811 8.174 6.541 8.023 489,939 +1.33(+19.96%)
Mar 25, 2020 6.024 7.475 6.017 6.688 415,758 +0.52(+8.42%)
Mar 24, 2020 5.649 6.580 5.649 6.169 184,446 +0.66(+11.91%)
Mar 23, 2020 5.967 6.053 5.231 5.512 540,061 -0.59(-9.69%)
Mar 20, 2020 6.400 6.680 5.815 6.104 277,482 -0.30(-4.62%)
Mar 19, 2020 5.332 6.941 5.108 6.400 273,830 +0.73(+12.85%)
Mar 18, 2020 7.626 7.630 5.058 5.671 397,419 -2.32(-29.00%)
Mar 17, 2020 7.828 8.131 7.265 7.987 301,265 +0.11(+1.37%)
Mar 16, 2020 7.614 8.165 7.585 7.879 194,087 -0.77(-8.94%)
Mar 13, 2020 7.821 8.659 7.821 8.652 317,212 +1.07(+14.07%)
Mar 12, 2020 7.528 8.000 6.998 7.585 436,500 -1.15(-13.13%)
Mar 11, 2020 9.361 9.361 8.638 8.731 204,786 -0.72(-7.65%)
Mar 10, 2020 9.526 9.641 9.282 9.454 187,149 +0.04(+0.46%)
Mar 09, 2020 9.641 9.641 9.311 9.411 211,011 -0.59(-5.87%)
Mar 06, 2020 9.906 9.999 9.691 9.999 186,948 -0.06(-0.57%)
Mar 05, 2020 10.08 10.13 10.03 10.06 67,094 -0.19(-1.82%)
Mar 04, 2020 10.08 10.24 10.06 10.24 87,930 +0.35(+3.55%)
Mar 03, 2020 10.04 10.16 9.834 9.891 143,796 -0.15(-1.50%)
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.