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 (%)
Feb 28, 2017 7.329 7.329 7.260 7.266 157,074 -0.06(-0.78%)
Feb 27, 2017 7.266 7.329 7.266 7.323 238,031 +0.07(+1.03%)
Feb 24, 2017 7.203 7.249 7.180 7.249 215,696 +0.06(+0.80%)
Feb 23, 2017 7.169 7.200 7.140 7.192 197,355 +0.04(+0.56%)
Feb 22, 2017 7.174 7.215 7.134 7.152 358,408 -0.01(-0.08%)
Feb 21, 2017 7.134 7.174 7.117 7.157 180,831 +0.06(+0.89%)
Feb 17, 2017 7.094 7.094 7.094 0 -0.03(-0.40%)
Feb 16, 2017 7.123 7.187 7.123 7.123 254,454 -0.01(-0.16%)
Feb 15, 2017 7.140 7.157 7.110 7.134 220,345 -0.05(-0.64%)
Feb 14, 2017 7.186 7.186 7.106 7.180 189,701 +0.01(+0.08%)
Feb 13, 2017 7.220 7.248 7.155 7.174 262,160 -0.01(-0.16%)
Feb 10, 2017 7.157 7.209 7.123 7.186 187,145 +0.05(+0.72%)
Feb 09, 2017 7.186 7.206 7.112 7.135 316,305 -0.05(-0.63%)
Feb 08, 2017 7.186 7.231 7.169 7.180 177,817 +0.01(+0.08%)
Feb 07, 2017 7.248 7.260 7.152 7.174 270,580 -0.05(-0.63%)
Feb 06, 2017 7.243 7.277 7.214 7.220 119,815 -0.02(-0.31%)
Feb 03, 2017 7.288 7.381 7.243 7.243 213,109 -0.03(-0.47%)
Feb 02, 2017 7.266 7.288 7.243 7.277 263,328 +0.01(+0.16%)
Feb 01, 2017 7.288 7.323 7.180 7.266 626,110 -0.04(-0.55%)
Jan 31, 2017 7.209 7.374 7.209 7.305 357,694 +0.09(+1.18%)
Jan 30, 2017 7.203 7.248 7.174 7.220 227,471 +0.02(+0.32%)
Jan 27, 2017 7.254 7.260 7.186 7.197 253,983 -0.06(-0.78%)
Jan 26, 2017 7.288 7.288 7.192 7.254 272,750 +0.01(+0.08%)
Jan 25, 2017 7.254 7.286 7.202 7.248 331,392 +0.04(+0.55%)
Jan 24, 2017 7.192 7.243 7.146 7.209 528,144 +0.06(+0.80%)
Jan 23, 2017 7.044 7.157 7.004 7.152 641,170 +0.19(+2.78%)
Jan 20, 2017 6.952 6.992 6.918 6.958 121,220 +0.01(+0.16%)
Jan 19, 2017 7.015 7.038 6.919 6.947 144,539 -0.07(-1.05%)
Jan 18, 2017 6.969 7.032 6.969 7.021 177,050 +0.05(+0.65%)
Jan 17, 2017 6.987 7.004 6.958 6.975 130,329 +0.01(+0.16%)
Jan 13, 2017 6.964 6.964 6.964 0 +0.01(+0.08%)
Jan 12, 2017 6.992 7.009 6.952 6.958 143,195 -0.03(-0.49%)
Jan 11, 2017 7.077 7.083 6.992 6.992 158,671 -0.08(-1.12%)
Jan 10, 2017 7.117 7.117 7.049 7.071 136,601 -0.05(-0.64%)
Jan 09, 2017 7.128 7.133 7.083 7.117 139,951 -0.02(-0.32%)
Jan 06, 2017 7.060 7.162 7.060 7.139 167,199 +0.05(+0.72%)
Jan 05, 2017 7.032 7.100 6.992 7.088 111,443 +0.05(+0.64%)
Jan 04, 2017 6.958 7.054 6.947 7.043 117,180 +0.11(+1.63%)
Jan 03, 2017 6.873 6.941 6.868 6.930 141,595 +0.08(+1.24%)
Dec 30, 2016 6.845 6.845 6.845 0 +0.07(+1.00%)
Dec 29, 2016 6.726 6.777 6.698 6.777 174,480 +0.09(+1.35%)
Dec 28, 2016 6.749 6.760 6.670 6.687 189,099 -0.06(-0.92%)
Dec 27, 2016 6.721 6.777 6.721 6.749 177,941 +0.01(+0.17%)
Dec 23, 2016 6.738 6.738 6.738 0 -0.01(-0.08%)
Dec 22, 2016 6.692 6.744 6.687 6.743 158,298 +0.03(+0.42%)
Dec 21, 2016 6.743 6.783 6.704 6.715 153,101 -0.03(-0.50%)
Dec 20, 2016 6.743 6.800 6.730 6.749 226,424 -0.01(-0.17%)
Dec 19, 2016 6.738 6.816 6.726 6.760 142,806 +0.02(+0.34%)
Dec 16, 2016 6.675 6.754 6.675 6.738 203,296 +0.11(+1.62%)
Dec 15, 2016 6.687 6.715 6.619 6.630 277,041 -0.07(-1.01%)
Dec 14, 2016 6.794 6.802 6.675 6.698 193,605 -0.10(-1.42%)
Dec 13, 2016 6.817 6.834 6.754 6.794 185,569 -0.02(-0.33%)
Dec 12, 2016 6.766 6.828 6.766 6.817 195,176 +0.01(+0.17%)
Dec 09, 2016 6.839 6.885 6.794 6.805 194,597 -0.03(-0.50%)
Dec 08, 2016 6.834 6.867 6.806 6.839 114,224 -0.01(-0.19%)
Dec 07, 2016 6.817 6.867 6.792 6.852 150,903 +0.07(+1.10%)
Dec 06, 2016 6.749 6.816 6.744 6.778 117,384 +0.01(+0.17%)
Dec 05, 2016 6.710 6.778 6.710 6.766 122,017 +0.06(+0.84%)
Dec 02, 2016 6.626 6.710 6.626 6.710 146,749 +0.10(+1.44%)
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.