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 (%)
Sep 30, 2020 9.015 9.120 8.880 8.948 179,389 -0.04(-0.50%)
Sep 29, 2020 9.143 9.158 8.970 8.993 116,199 -0.12(-1.32%)
Sep 28, 2020 9.165 9.270 9.113 9.113 143,387 -0.02(-0.25%)
Sep 25, 2020 9.098 9.150 9.060 9.135 79,733 +0.06(+0.66%)
Sep 24, 2020 9.038 9.143 9.038 9.075 108,801 +0.04(+0.41%)
Sep 23, 2020 9.285 9.285 9.038 9.038 116,270 -0.25(-2.67%)
Sep 22, 2020 9.113 9.353 9.113 9.285 142,681 +0.15(+1.64%)
Sep 21, 2020 9.420 9.450 9.053 9.135 227,602 -0.36(-3.79%)
Sep 18, 2020 9.915 9.915 9.480 9.495 164,399 -0.43(-4.31%)
Sep 17, 2020 9.983 10.02 9.840 9.923 65,518 -0.19(-1.85%)
Sep 16, 2020 10.03 10.24 10.01 10.11 125,466 +0.08(+0.82%)
Sep 15, 2020 9.930 10.06 9.878 10.03 66,594 +0.13(+1.36%)
Sep 14, 2020 9.721 9.900 9.721 9.893 96,395 +0.19(+2.00%)
Sep 11, 2020 9.751 9.751 9.661 9.699 84,643 -0.07(-0.69%)
Sep 10, 2020 9.825 9.825 9.718 9.766 101,982 +0.01(+0.08%)
Sep 09, 2020 9.684 9.766 9.624 9.758 103,639 +0.19(+2.03%)
Sep 08, 2020 9.527 9.579 9.438 9.565 80,485 +0.04(+0.39%)
Sep 04, 2020 9.490 9.609 9.423 9.527 88,265 +0.02(+0.24%)
Sep 03, 2020 9.505 9.587 9.378 9.505 96,922 +0.01(+0.16%)
Sep 02, 2020 9.520 9.565 9.408 9.490 137,363 -0.04(-0.47%)
Sep 01, 2020 9.617 9.619 9.468 9.535 106,790 -0.14(-1.46%)
Aug 31, 2020 9.691 9.691 9.497 9.676 125,354 -0.01(-0.08%)
Aug 28, 2020 9.550 9.691 9.400 9.684 162,848 +0.19(+1.96%)
Aug 27, 2020 9.475 9.587 9.453 9.497 109,371 +0.03(+0.31%)
Aug 26, 2020 9.505 9.505 9.393 9.468 101,509 -0.04(-0.39%)
Aug 25, 2020 9.579 9.587 9.400 9.505 125,159 -0.10(-1.09%)
Aug 24, 2020 9.356 9.632 9.303 9.609 168,470 +0.35(+3.78%)
Aug 21, 2020 9.222 9.281 9.162 9.259 87,192 +0.00(+0.00%)
Aug 20, 2020 9.162 9.266 9.162 9.259 52,847 +0.05(+0.57%)
Aug 19, 2020 9.281 9.318 9.169 9.207 77,305 -0.10(-1.04%)
Aug 18, 2020 9.289 9.356 9.259 9.304 105,592 +0.02(+0.24%)
Aug 17, 2020 9.185 9.318 9.148 9.281 99,420 +0.16(+1.70%)
Aug 14, 2020 9.037 9.155 9.037 9.126 89,777 +0.06(+0.65%)
Aug 13, 2020 9.155 9.222 9.052 9.066 75,527 -0.09(-0.97%)
Aug 12, 2020 9.133 9.192 9.111 9.155 66,415 +0.01(+0.08%)
Aug 11, 2020 9.348 9.364 9.140 9.148 121,217 -0.14(-1.52%)
Aug 10, 2020 9.252 9.340 9.192 9.289 102,062 +0.10(+1.13%)
Aug 07, 2020 9.037 9.185 9.037 9.185 44,956 +0.15(+1.64%)
Aug 06, 2020 9.029 9.081 9.011 9.037 79,344 -0.02(-0.20%)
Aug 05, 2020 9.126 9.154 9.022 9.055 113,034 -0.00(-0.04%)
Aug 04, 2020 8.940 9.088 8.940 9.059 66,587 +0.11(+1.24%)
Aug 03, 2020 9.074 9.118 8.933 8.948 181,175 -0.13(-1.47%)
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%)
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.