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, 2020 9.133 9.152 9.004 9.081 81,137 -0.04(-0.41%)
Jul 30, 2020 9.118 9.163 9.007 9.118 72,515 -0.05(-0.57%)
Jul 29, 2020 9.103 9.178 9.066 9.170 125,977 +0.18(+1.98%)
Jul 28, 2020 8.844 9.037 8.844 8.992 70,538 +0.11(+1.25%)
Jul 27, 2020 8.963 8.992 8.755 8.881 165,794 -0.08(-0.91%)
Jul 24, 2020 8.955 8.964 8.895 8.963 77,357 +0.05(+0.58%)
Jul 23, 2020 8.896 8.978 8.844 8.911 163,819 +0.00(+0.00%)
Jul 22, 2020 8.896 8.933 8.815 8.911 168,163 +0.06(+0.67%)
Jul 21, 2020 8.896 8.963 8.852 8.852 132,928 -0.06(-0.67%)
Jul 20, 2020 9.022 9.022 8.852 8.911 140,831 -0.06(-0.66%)
Jul 17, 2020 8.948 9.000 8.852 8.970 112,188 +0.08(+0.92%)
Jul 16, 2020 9.089 9.103 8.889 8.889 102,937 -0.21(-2.36%)
Jul 15, 2020 9.089 9.111 9.040 9.103 96,502 +0.10(+1.15%)
Jul 14, 2020 8.852 9.007 8.852 9.000 121,592 +0.17(+1.93%)
Jul 13, 2020 8.999 9.065 8.822 8.829 145,896 -0.18(-2.04%)
Jul 10, 2020 9.102 9.256 8.940 9.013 212,155 -0.12(-1.29%)
Jul 09, 2020 9.565 9.565 9.087 9.131 362,358 -0.42(-4.39%)
Jul 08, 2020 9.837 9.837 9.514 9.550 143,209 -0.30(-3.06%)
Jul 07, 2020 9.646 9.867 9.418 9.852 325,883 +0.26(+2.68%)
Jul 06, 2020 9.565 9.653 9.470 9.595 141,599 +0.17(+1.80%)
Jul 02, 2020 9.565 9.565 9.418 9.425 80,594 -0.01(-0.08%)
Jul 01, 2020 9.138 9.484 9.138 9.433 233,900 +0.38(+4.14%)
Jun 30, 2020 8.999 9.131 8.888 9.057 205,836 +0.19(+2.16%)
Jun 29, 2020 8.851 9.021 8.793 8.866 164,237 +0.07(+0.84%)
Jun 26, 2020 8.763 8.866 8.763 8.793 85,895 -0.02(-0.25%)
Jun 25, 2020 8.874 9.012 8.719 8.815 95,991 -0.08(-0.91%)
Jun 24, 2020 9.138 9.201 8.866 8.896 129,380 -0.32(-3.51%)
Jun 23, 2020 9.653 9.653 9.168 9.219 193,508 -0.28(-2.94%)
Jun 22, 2020 9.514 9.602 9.440 9.499 98,545 -0.04(-0.39%)
Jun 19, 2020 9.734 9.801 9.514 9.536 111,038 -0.08(-0.84%)
Jun 18, 2020 9.727 9.801 9.595 9.617 59,866 -0.22(-2.24%)
Jun 17, 2020 10.13 10.13 9.830 9.837 158,049 -0.30(-2.98%)
Jun 16, 2020 10.51 10.51 9.948 10.14 136,399 -0.17(-1.64%)
Jun 15, 2020 9.752 10.39 9.702 10.31 113,316 +0.34(+3.37%)
Jun 12, 2020 9.562 10.18 9.474 9.972 119,600 +0.65(+6.99%)
Jun 11, 2020 9.577 9.584 9.152 9.321 211,633 -0.44(-4.50%)
Jun 10, 2020 9.716 9.877 9.430 9.760 145,033 +0.07(+0.76%)
Jun 09, 2020 9.643 9.738 9.555 9.686 157,410 +0.03(+0.30%)
Jun 08, 2020 9.635 9.726 9.621 9.657 148,402 +0.19(+2.01%)
Jun 05, 2020 9.723 9.862 9.438 9.467 211,316 +0.05(+0.54%)
Jun 04, 2020 9.679 9.679 9.328 9.416 81,885 -0.29(-2.94%)
Jun 03, 2020 9.577 9.716 9.335 9.701 120,536 +0.24(+2.55%)
Jun 02, 2020 9.547 9.774 9.380 9.460 135,427 -0.04(-0.46%)
Jun 01, 2020 8.787 9.569 8.787 9.504 202,951 +0.67(+7.53%)
May 29, 2020 8.838 8.845 8.698 8.838 129,031 +0.07(+0.75%)
May 28, 2020 8.757 8.779 8.616 8.772 136,240 +0.15(+1.78%)
May 27, 2020 8.626 8.626 8.406 8.618 96,818 +0.26(+3.06%)
May 26, 2020 8.392 8.465 8.311 8.362 158,413 +0.21(+2.60%)
May 22, 2020 8.026 8.150 7.979 8.150 104,291 +0.15(+1.92%)
May 21, 2020 8.004 8.062 7.916 7.996 125,798 -0.01(-0.18%)
May 20, 2020 8.099 8.099 7.978 8.011 178,689 +0.08(+1.01%)
May 19, 2020 7.974 8.017 7.901 7.931 112,749 -0.07(-0.82%)
May 18, 2020 7.792 8.062 7.792 7.996 149,203 +0.41(+5.40%)
May 15, 2020 7.433 7.587 7.426 7.587 117,686 -0.01(-0.10%)
May 14, 2020 7.696 7.784 7.528 7.594 268,253 -0.32(-4.05%)
May 13, 2020 8.304 8.370 7.745 7.914 214,812 -0.39(-4.69%)
May 12, 2020 8.735 8.735 8.273 8.304 226,130 -0.30(-3.49%)
May 11, 2020 8.676 8.749 8.513 8.604 134,889 -0.22(-2.47%)
May 08, 2020 8.400 8.878 8.320 8.822 196,240 +0.52(+6.21%)
May 07, 2020 8.197 8.357 8.197 8.306 84,681 +0.27(+3.35%)
May 06, 2020 8.197 8.197 8.022 8.037 124,995 -0.15(-1.86%)
May 05, 2020 8.189 8.262 8.153 8.189 126,614 +0.11(+1.35%)
May 04, 2020 8.015 8.204 7.921 8.080 240,140 -0.05(-0.63%)
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.