Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Total Return Realty Fund, Inc. (NY: RFI )

11.30 +0.02 (+0.16%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 14, 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 (%)
Oct 31, 2003 5.021 5.021 5.021 5.021 19,566 -0.01(-0.29%)
Oct 30, 2003 5.036 5.036 5.036 5.036 5,734 -0.02(-0.35%)
Oct 29, 2003 5.024 5.054 5.010 5.054 35,421 +0.05(+0.95%)
Oct 28, 2003 5.001 5.010 5.001 5.007 22,265 +0.00(+0.06%)
Oct 27, 2003 4.974 5.007 4.974 5.004 16,867 +0.01(+0.30%)
Oct 24, 2003 4.950 5.010 4.950 4.989 29,686 +0.02(+0.36%)
Oct 23, 2003 4.936 4.974 4.909 4.971 37,783 +0.04(+0.72%)
Oct 22, 2003 4.968 4.968 4.921 4.936 26,313 -0.01(-0.18%)
Oct 21, 2003 4.986 4.986 4.944 4.944 81,976 -0.03(-0.66%)
Oct 20, 2003 4.989 4.989 4.977 4.977 37,783 -0.05(-1.00%)
Oct 17, 2003 5.072 5.075 5.027 5.027 62,409 -0.06(-1.11%)
Oct 16, 2003 5.087 5.119 5.084 5.084 75,566 +0.04(+0.82%)
Oct 15, 2003 5.024 5.069 5.024 5.042 59,711 +0.00(+0.00%)
Oct 14, 2003 5.010 5.042 5.010 5.042 14,843 +0.03(+0.59%)
Oct 13, 2003 4.983 5.021 4.998 5.013 32,385 +0.03(+0.65%)
Oct 10, 2003 4.936 4.971 4.936 4.980 18,216 -0.00(-0.06%)
Oct 09, 2003 4.980 5.007 4.980 4.983 30,024 +0.01(+0.12%)
Oct 08, 2003 4.977 4.977 4.968 4.977 29,012 +0.03(+0.54%)
Oct 07, 2003 4.897 4.900 4.897 4.950 38,120 +0.07(+1.46%)
Oct 06, 2003 4.885 4.900 4.876 4.879 18,554 -0.01(-0.24%)
Oct 03, 2003 4.888 4.891 4.867 4.891 39,470 +0.01(+0.30%)
Oct 02, 2003 4.876 4.876 4.876 4.876 11,469 +0.00(+0.06%)
Oct 01, 2003 4.864 4.873 4.861 4.873 19,229 +0.04(+0.86%)
Sep 30, 2003 4.796 4.832 4.796 4.832 36,433 +0.04(+0.74%)
Sep 29, 2003 4.793 4.796 4.775 4.796 22,602 +0.01(+0.19%)
Sep 26, 2003 4.772 4.799 4.761 4.787 32,723 +0.05(+1.00%)
Sep 25, 2003 4.740 4.758 4.728 4.740 63,759 +0.01(+0.31%)
Sep 24, 2003 4.689 4.728 4.687 4.725 42,506 +0.05(+1.08%)
Sep 23, 2003 4.692 4.692 4.675 4.675 43,180 -0.04(-0.76%)
Sep 22, 2003 4.684 4.713 4.654 4.710 44,867 +0.04(+0.89%)
Sep 19, 2003 4.684 4.689 4.669 4.669 34,409 -0.01(-0.13%)
Sep 18, 2003 4.678 4.689 4.675 4.675 42,506 +0.01(+0.13%)
Sep 17, 2003 4.630 4.669 4.624 4.669 93,446 -0.01(-0.19%)
Sep 16, 2003 4.666 4.678 4.666 4.678 69,156 +0.04(+0.77%)
Sep 15, 2003 4.654 4.669 4.630 4.642 61,397 -0.02(-0.38%)
Sep 12, 2003 4.639 4.684 4.627 4.660 28,674 -0.01(-0.19%)
Sep 11, 2003 4.639 4.689 4.639 4.669 54,650 -0.04(-0.94%)
Sep 10, 2003 4.743 4.743 4.698 4.713 44,530 -0.03(-0.69%)
Sep 09, 2003 4.749 4.755 4.734 4.746 62,747 -0.01(-0.12%)
Sep 08, 2003 4.772 4.796 4.749 4.752 54,650 -0.01(-0.31%)
Sep 05, 2003 4.731 4.772 4.731 4.767 60,723 +0.04(+0.82%)
Sep 04, 2003 4.728 4.752 4.719 4.728 59,373 +0.01(+0.19%)
Sep 03, 2003 4.728 4.743 4.704 4.719 40,819 +0.01(+0.13%)
Sep 02, 2003 4.669 4.728 4.663 4.713 42,168 +0.03(+0.63%)
Aug 29, 2003 4.660 4.698 4.609 4.684 47,903 +0.01(+0.32%)
Aug 28, 2003 4.654 4.669 4.645 4.669 25,976 +0.04(+0.77%)
Aug 27, 2003 4.624 4.654 4.606 4.633 28,337 +0.02(+0.39%)
Aug 26, 2003 4.663 4.663 4.615 4.615 46,891 -0.04(-0.83%)
Aug 25, 2003 4.654 4.663 4.618 4.654 37,108 -0.01(-0.25%)
Aug 22, 2003 4.648 4.669 4.642 4.666 34,072 +0.02(+0.38%)
Aug 21, 2003 4.645 4.660 4.645 4.648 42,843 +0.01(+0.13%)
Aug 20, 2003 4.698 4.698 4.636 4.642 55,325 +0.01(+0.26%)
Aug 19, 2003 4.701 4.701 4.621 4.630 115,374 -0.07(-1.45%)
Aug 18, 2003 4.758 4.758 4.698 4.698 58,024 -0.04(-0.94%)
Aug 15, 2003 4.743 4.778 4.743 4.743 22,939 +0.03(+0.63%)
Aug 14, 2003 4.758 4.758 4.695 4.713 22,939 +0.00(+0.00%)
Aug 13, 2003 4.672 4.713 4.639 4.713 44,530 +0.00(+0.00%)
Aug 12, 2003 4.731 4.743 4.713 4.713 16,192 -0.01(-0.31%)
Aug 11, 2003 4.701 4.731 4.687 4.728 35,084 +0.03(+0.57%)
Aug 08, 2003 4.713 4.728 4.669 4.701 36,771 +0.02(+0.44%)
Aug 07, 2003 4.698 4.713 4.669 4.681 31,710 -0.03(-0.69%)
Aug 06, 2003 4.793 4.799 4.713 4.713 38,458 -0.06(-1.24%)
Aug 05, 2003 4.802 4.802 4.758 4.772 23,277 -0.03(-0.62%)
Aug 04, 2003 4.758 4.820 4.758 4.802 33,397 +0.00(+0.00%)
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.