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 )

11.59 -0.06 (-0.51%)
Streaming Delayed Price Updated: 12:29 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 (%)
Aug 31, 2015 5.967 5.981 5.901 5.918 100,023 -0.07(-1.23%)
Aug 28, 2015 5.952 6.016 5.952 5.992 66,636 -0.01(-0.10%)
Aug 27, 2015 5.913 6.031 5.898 5.997 109,353 +0.12(+2.02%)
Aug 26, 2015 5.947 5.947 5.830 5.879 225,831 -0.03(-0.58%)
Aug 25, 2015 6.011 6.011 5.908 5.913 104,951 -0.03(-0.58%)
Aug 24, 2015 6.001 6.041 4.464 5.947 1,174,606 -0.24(-3.89%)
Aug 21, 2015 6.291 6.306 6.188 6.188 142,144 -0.13(-2.02%)
Aug 20, 2015 6.291 6.345 6.276 6.316 110,322 -0.03(-0.46%)
Aug 19, 2015 6.321 6.359 6.296 6.345 137,603 +0.01(+0.23%)
Aug 18, 2015 6.291 6.335 6.289 6.330 95,896 +0.01(+0.23%)
Aug 17, 2015 6.276 6.326 6.262 6.316 138,743 +0.04(+0.63%)
Aug 14, 2015 6.213 6.276 6.208 6.276 132,936 +0.03(+0.55%)
Aug 13, 2015 6.232 6.276 6.193 6.242 117,581 +0.01(+0.16%)
Aug 12, 2015 6.188 6.232 6.159 6.232 105,570 +0.04(+0.63%)
Aug 11, 2015 6.159 6.203 6.134 6.193 110,163 +0.01(+0.24%)
Aug 10, 2015 6.213 6.213 6.163 6.178 134,455 -0.01(-0.24%)
Aug 07, 2015 6.139 6.213 6.129 6.193 55,777 +0.03(+0.56%)
Aug 06, 2015 6.178 6.178 6.095 6.159 81,508 -0.03(-0.48%)
Aug 05, 2015 6.257 6.259 6.163 6.188 113,877 -0.04(-0.63%)
Aug 04, 2015 6.257 6.281 6.213 6.227 137,888 -0.01(-0.24%)
Aug 03, 2015 6.247 6.262 6.218 6.242 107,738 +0.00(+0.08%)
Jul 31, 2015 6.178 6.237 6.178 6.237 146,116 +0.06(+1.03%)
Jul 30, 2015 6.173 6.178 6.154 6.173 102,687 -0.00(-0.08%)
Jul 29, 2015 6.144 6.183 6.105 6.178 117,357 +0.03(+0.48%)
Jul 28, 2015 6.144 6.154 6.124 6.149 99,807 +0.01(+0.21%)
Jul 27, 2015 6.134 6.173 6.134 6.136 46,380 -0.01(-0.13%)
Jul 24, 2015 6.129 6.154 6.114 6.144 95,177 +0.02(+0.32%)
Jul 23, 2015 6.144 6.144 6.109 6.124 73,771 -0.04(-0.64%)
Jul 22, 2015 6.154 6.183 6.114 6.163 165,479 +0.01(+0.16%)
Jul 21, 2015 6.134 6.173 6.134 6.154 96,305 +0.02(+0.32%)
Jul 20, 2015 6.159 6.159 6.119 6.134 175,366 -0.03(-0.48%)
Jul 17, 2015 6.168 6.178 6.144 6.163 109,819 +0.00(+0.08%)
Jul 16, 2015 6.124 6.163 6.124 6.159 160,327 +0.06(+1.06%)
Jul 15, 2015 6.109 6.122 6.075 6.094 154,844 -0.03(-0.42%)
Jul 14, 2015 6.124 6.149 6.100 6.119 128,756 -0.01(-0.24%)
Jul 13, 2015 6.159 6.193 6.114 6.134 100,852 -0.00(-0.08%)
Jul 10, 2015 6.139 6.149 6.124 6.139 113,505 +0.03(+0.48%)
Jul 09, 2015 6.139 6.168 6.085 6.109 72,567 -0.01(-0.16%)
Jul 08, 2015 6.109 6.127 6.090 6.119 84,544 +0.00(+0.00%)
Jul 07, 2015 6.183 6.198 6.090 6.119 244,530 -0.03(-0.56%)
Jul 06, 2015 6.100 6.159 6.095 6.154 119,642 +0.03(+0.48%)
Jul 02, 2015 6.109 6.124 6.124 6.124 97,329 +0.01(+0.24%)
Jul 01, 2015 5.992 6.114 5.981 6.109 211,963 +0.14(+2.30%)
Jun 30, 2015 5.987 5.987 5.918 5.972 194,120 +0.05(+0.83%)
Jun 29, 2015 5.938 5.972 5.893 5.923 174,929 -0.05(-0.82%)
Jun 26, 2015 5.942 5.972 5.903 5.972 173,786 +0.02(+0.41%)
Jun 25, 2015 6.080 6.080 5.947 5.947 184,220 -0.13(-2.10%)
Jun 24, 2015 6.124 6.124 6.070 6.075 108,907 -0.04(-0.72%)
Jun 23, 2015 6.134 6.173 6.095 6.119 98,685 +0.00(+0.00%)
Jun 22, 2015 6.193 6.202 6.119 6.119 142,787 -0.06(-1.03%)
Jun 19, 2015 6.213 6.213 6.163 6.183 106,608 -0.04(-0.63%)
Jun 18, 2015 6.129 6.232 6.129 6.222 113,348 +0.11(+1.85%)
Jun 17, 2015 6.071 6.109 6.041 6.109 169,705 +0.05(+0.88%)
Jun 16, 2015 6.066 6.071 6.052 6.056 107,374 -0.02(-0.32%)
Jun 15, 2015 6.066 6.090 6.032 6.076 91,737 -0.00(-0.08%)
Jun 12, 2015 6.085 6.119 6.071 6.081 79,735 -0.03(-0.47%)
Jun 11, 2015 6.134 6.162 6.100 6.109 149,504 -0.01(-0.16%)
Jun 10, 2015 6.095 6.152 6.076 6.119 148,437 +0.05(+0.79%)
Jun 09, 2015 6.134 6.134 6.056 6.071 126,964 -0.06(-0.94%)
Jun 08, 2015 6.056 6.143 6.037 6.129 316,021 +0.08(+1.27%)
Jun 05, 2015 6.037 6.065 5.970 6.052 193,292 -0.02(-0.40%)
Jun 04, 2015 6.071 6.129 6.071 6.076 235,746 -0.03(-0.47%)
Jun 03, 2015 6.191 6.191 6.100 6.105 102,177 -0.08(-1.32%)
Jun 02, 2015 6.249 6.259 6.172 6.187 123,550 -0.07(-1.08%)
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.