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 (%)
May 29, 2015 6.230 6.254 6.201 6.240 256,387 +0.01(+0.15%)
May 28, 2015 6.230 6.249 6.220 6.230 98,966 +0.00(+0.00%)
May 27, 2015 6.215 6.249 6.211 6.230 196,827 +0.00(+0.08%)
May 26, 2015 6.264 6.269 6.211 6.225 82,616 -0.05(-0.77%)
May 22, 2015 6.302 6.273 6.273 6.273 71,188 -0.03(-0.53%)
May 21, 2015 6.346 6.355 6.288 6.307 165,294 -0.02(-0.30%)
May 20, 2015 6.288 6.341 6.283 6.326 127,932 +0.02(+0.38%)
May 19, 2015 6.297 6.321 6.230 6.302 98,483 -0.02(-0.38%)
May 18, 2015 6.293 6.331 6.264 6.326 141,956 -0.00(-0.08%)
May 15, 2015 6.278 6.331 6.268 6.331 122,394 +0.08(+1.31%)
May 14, 2015 6.201 6.259 6.196 6.249 101,546 +0.07(+1.09%)
May 13, 2015 6.215 6.259 6.158 6.182 134,237 -0.01(-0.23%)
May 12, 2015 6.162 6.201 6.100 6.196 200,679 +0.00(+0.00%)
May 11, 2015 6.240 6.264 6.167 6.196 106,702 -0.05(-0.77%)
May 08, 2015 6.268 6.307 6.230 6.244 150,216 +0.06(+0.93%)
May 07, 2015 6.158 6.215 6.158 6.187 118,455 +0.03(+0.55%)
May 06, 2015 6.220 6.220 6.114 6.153 174,887 -0.05(-0.78%)
May 05, 2015 6.259 6.259 6.182 6.201 262,277 -0.05(-0.85%)
May 04, 2015 6.293 6.317 6.244 6.254 146,376 -0.03(-0.54%)
May 01, 2015 6.259 6.312 6.259 6.288 159,832 +0.02(+0.38%)
Apr 30, 2015 6.370 6.370 6.230 6.264 306,263 -0.12(-1.81%)
Apr 29, 2015 6.384 6.403 6.346 6.379 243,809 -0.06(-0.97%)
Apr 28, 2015 6.476 6.476 6.418 6.442 221,340 -0.01(-0.22%)
Apr 27, 2015 6.509 6.524 6.437 6.456 165,151 -0.04(-0.67%)
Apr 24, 2015 6.500 6.543 6.481 6.500 118,123 -0.01(-0.22%)
Apr 23, 2015 6.500 6.524 6.427 6.514 121,865 +0.02(+0.30%)
Apr 22, 2015 6.490 6.495 6.480 6.495 96,341 +0.04(+0.60%)
Apr 21, 2015 6.480 6.499 6.452 6.456 93,751 +0.01(+0.15%)
Apr 20, 2015 6.442 6.476 6.434 6.447 94,975 +0.01(+0.15%)
Apr 17, 2015 6.432 6.456 6.429 6.437 113,652 -0.04(-0.67%)
Apr 16, 2015 6.432 6.500 6.420 6.480 157,250 +0.02(+0.37%)
Apr 15, 2015 6.476 6.476 6.432 6.456 157,181 -0.00(-0.05%)
Apr 14, 2015 6.403 6.461 6.394 6.460 159,587 +0.07(+1.03%)
Apr 13, 2015 6.427 6.437 6.394 6.394 84,100 -0.02(-0.37%)
Apr 10, 2015 6.461 6.500 6.399 6.418 114,985 -0.03(-0.52%)
Apr 09, 2015 6.548 6.562 6.442 6.452 122,637 -0.12(-1.76%)
Apr 08, 2015 6.562 6.567 6.543 6.567 86,667 +0.00(+0.00%)
Apr 07, 2015 6.625 6.644 6.558 6.567 100,475 -0.06(-0.87%)
Apr 06, 2015 6.596 6.664 6.596 6.625 124,111 +0.02(+0.37%)
Apr 02, 2015 6.620 6.601 6.601 6.601 95,471 -0.03(-0.44%)
Apr 01, 2015 6.591 6.635 6.533 6.630 266,687 +0.03(+0.51%)
Mar 31, 2015 6.596 6.596 6.524 6.596 268,580 +0.01(+0.15%)
Mar 30, 2015 6.533 6.591 6.495 6.586 153,989 +0.09(+1.33%)
Mar 27, 2015 6.490 6.529 6.437 6.500 174,626 +0.02(+0.30%)
Mar 26, 2015 6.456 6.500 6.442 6.480 211,799 -0.01(-0.15%)
Mar 25, 2015 6.533 6.543 6.461 6.490 158,964 -0.04(-0.66%)
Mar 24, 2015 6.548 6.567 6.524 6.533 111,807 -0.03(-0.51%)
Mar 23, 2015 6.533 6.572 6.505 6.567 130,277 +0.03(+0.44%)
Mar 20, 2015 6.461 6.562 6.447 6.538 170,205 +0.10(+1.50%)
Mar 19, 2015 6.437 6.466 6.403 6.442 253,224 -0.00(-0.07%)
Mar 18, 2015 6.312 6.456 6.254 6.447 245,555 +0.14(+2.22%)
Mar 17, 2015 6.293 6.307 6.260 6.307 145,736 +0.00(+0.00%)
Mar 16, 2015 6.255 6.316 6.255 6.307 87,225 +0.07(+1.14%)
Mar 13, 2015 6.245 6.264 6.208 6.236 136,869 -0.03(-0.53%)
Mar 12, 2015 6.189 6.269 6.189 6.269 155,832 +0.09(+1.45%)
Mar 11, 2015 6.179 6.217 6.179 6.179 126,712 +0.00(+0.00%)
Mar 10, 2015 6.193 6.208 6.175 6.179 158,734 -0.03(-0.53%)
Mar 09, 2015 6.193 6.217 6.179 6.212 190,090 +0.04(+0.69%)
Mar 06, 2015 6.307 6.307 6.165 6.170 355,097 -0.18(-2.76%)
Mar 05, 2015 6.340 6.354 6.331 6.345 119,762 +0.02(+0.30%)
Mar 04, 2015 6.350 6.345 6.307 6.326 135,468 -0.02(-0.30%)
Mar 03, 2015 6.345 6.359 6.335 6.345 85,086 -0.01(-0.22%)
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.