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 )

11.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2012 5.017 5.087 4.935 4.983 109,347 -0.04(-0.88%)
Oct 26, 2012 5.050 5.028 5.028 5.028 58,525 -0.01(-0.15%)
Oct 25, 2012 5.102 5.139 5.035 5.035 56,987 -0.07(-1.38%)
Oct 24, 2012 5.065 5.106 5.031 5.106 66,435 +0.07(+1.40%)
Oct 23, 2012 5.076 5.106 5.020 5.035 49,700 -0.11(-2.09%)
Oct 19, 2012 5.161 5.169 5.072 5.143 41,178 +0.00(+0.00%)
Oct 18, 2012 5.109 5.158 5.043 5.143 101,256 +0.06(+1.24%)
Oct 17, 2012 5.120 5.132 5.043 5.080 52,384 -0.02(-0.36%)
Oct 16, 2012 5.102 5.124 5.036 5.098 34,570 +0.04(+0.88%)
Oct 15, 2012 5.102 5.102 5.017 5.054 32,056 -0.02(-0.37%)
Oct 12, 2012 5.080 5.083 5.039 5.072 71,152 +0.01(+0.15%)
Oct 11, 2012 5.043 5.080 5.035 5.065 38,912 +0.06(+1.11%)
Oct 10, 2012 5.006 5.039 4.987 5.009 74,888 -0.03(-0.66%)
Oct 09, 2012 5.024 5.098 5.006 5.043 82,221 -0.01(-0.29%)
Oct 08, 2012 5.080 5.080 5.002 5.057 43,505 -0.07(-1.30%)
Oct 05, 2012 5.124 5.187 5.046 5.124 67,778 -0.03(-0.65%)
Oct 04, 2012 5.154 5.191 5.065 5.158 82,498 -0.04(-0.71%)
Oct 03, 2012 5.213 5.261 5.087 5.195 54,698 -0.04(-0.78%)
Oct 02, 2012 5.146 5.235 5.069 5.235 82,458 +0.07(+1.36%)
Oct 01, 2012 5.313 5.358 5.154 5.165 63,282 -0.13(-2.52%)
Sep 28, 2012 5.413 5.413 5.271 5.298 95,191 +0.02(+0.28%)
Sep 27, 2012 5.247 5.287 5.209 5.283 34,486 +0.06(+1.13%)
Sep 26, 2012 5.324 5.324 5.187 5.224 47,534 -0.07(-1.26%)
Sep 25, 2012 5.402 5.406 5.284 5.291 81,962 -0.09(-1.59%)
Sep 24, 2012 5.317 5.376 5.276 5.376 78,957 +0.09(+1.61%)
Sep 21, 2012 5.313 5.350 5.284 5.291 43,327 -0.04(-0.83%)
Sep 20, 2012 5.339 5.346 5.265 5.336 51,132 +0.00(+0.00%)
Sep 19, 2012 5.302 5.365 5.296 5.336 55,968 +0.04(+0.84%)
Sep 18, 2012 5.373 5.373 5.269 5.291 38,076 -0.10(-1.92%)
Sep 17, 2012 5.380 5.434 5.358 5.395 63,653 -0.00(-0.07%)
Sep 14, 2012 5.271 5.413 5.263 5.399 40,812 +0.12(+2.35%)
Sep 13, 2012 5.230 5.303 5.230 5.274 46,057 +0.03(+0.56%)
Sep 12, 2012 5.347 5.347 5.241 5.245 53,102 -0.03(-0.62%)
Sep 11, 2012 5.293 5.351 5.230 5.278 56,557 +0.01(+0.14%)
Sep 10, 2012 5.314 5.314 5.267 5.271 33,269 -0.07(-1.23%)
Sep 07, 2012 5.417 5.417 5.329 5.336 79,012 -0.06(-1.15%)
Sep 06, 2012 5.409 5.475 5.359 5.399 61,868 +0.04(+0.68%)
Sep 05, 2012 5.377 5.424 5.355 5.362 17,669 -0.01(-0.27%)
Sep 04, 2012 5.333 5.377 5.311 5.377 55,987 +0.08(+1.52%)
Aug 31, 2012 5.369 5.402 5.243 5.296 42,016 +0.00(+0.00%)
Aug 30, 2012 5.358 5.358 5.285 5.296 80,053 -0.05(-0.89%)
Aug 29, 2012 5.311 5.355 5.311 5.344 71,045 +0.17(+3.25%)
Aug 27, 2012 5.157 5.183 5.106 5.176 45,773 +0.05(+0.93%)
Aug 24, 2012 5.106 5.143 5.103 5.128 40,645 +0.06(+1.15%)
Aug 23, 2012 5.052 5.099 5.033 5.070 29,748 +0.01(+0.14%)
Aug 22, 2012 5.055 5.062 4.986 5.062 63,716 +0.02(+0.43%)
Aug 21, 2012 5.121 5.142 5.030 5.041 31,194 -0.07(-1.29%)
Aug 20, 2012 5.172 5.172 5.062 5.106 49,502 -0.07(-1.34%)
Aug 17, 2012 5.132 5.187 5.095 5.176 35,082 +0.07(+1.29%)
Aug 16, 2012 5.110 5.128 5.062 5.110 34,854 +0.01(+0.14%)
Aug 15, 2012 5.084 5.128 5.059 5.103 21,505 +0.02(+0.43%)
Aug 14, 2012 5.187 5.187 5.063 5.081 47,689 -0.05(-1.07%)
Aug 13, 2012 5.128 5.223 5.081 5.136 68,526 +0.03(+0.57%)
Aug 10, 2012 5.106 5.117 5.070 5.106 38,660 +0.00(+0.07%)
Aug 09, 2012 5.048 5.145 5.048 5.103 46,542 +0.05(+0.94%)
Aug 08, 2012 5.106 5.165 5.000 5.055 37,696 -0.05(-1.00%)
Aug 07, 2012 5.095 5.143 5.084 5.106 57,321 +0.00(+0.00%)
Aug 06, 2012 5.146 5.146 5.092 5.106 41,116 -0.02(-0.36%)
Aug 03, 2012 5.099 5.132 5.081 5.125 48,174 +0.08(+1.67%)
Aug 02, 2012 5.004 5.081 4.993 5.041 52,267 +0.01(+0.15%)
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.