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 )

11.28 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 30, 2015 6.438 6.468 6.392 6.422 74,945 +0.00(+0.00%)
Oct 29, 2015 6.438 6.458 6.412 6.422 105,497 -0.05(-0.71%)
Oct 28, 2015 6.499 6.560 6.409 6.468 79,595 -0.03(-0.47%)
Oct 27, 2015 6.453 6.499 6.443 6.499 72,055 +0.04(+0.69%)
Oct 26, 2015 6.494 6.494 6.448 6.454 67,668 -0.02(-0.30%)
Oct 23, 2015 6.534 6.534 6.458 6.473 49,540 -0.05(-0.70%)
Oct 22, 2015 6.514 6.545 6.509 6.519 100,904 +0.02(+0.31%)
Oct 21, 2015 6.509 6.534 6.499 6.499 50,930 -0.01(-0.16%)
Oct 20, 2015 6.489 6.529 6.488 6.509 64,916 +0.02(+0.24%)
Oct 19, 2015 6.392 6.494 6.392 6.494 68,843 +0.08(+1.19%)
Oct 16, 2015 6.366 6.433 6.366 6.417 58,232 +0.06(+0.96%)
Oct 15, 2015 6.361 6.375 6.346 6.356 67,633 -0.01(-0.08%)
Oct 14, 2015 6.356 6.361 6.331 6.361 75,030 -0.03(-0.40%)
Oct 13, 2015 6.412 6.417 6.361 6.387 65,442 -0.04(-0.56%)
Oct 12, 2015 6.402 6.443 6.397 6.422 85,094 +0.01(+0.16%)
Oct 09, 2015 6.366 6.412 6.361 6.412 162,370 +0.07(+1.12%)
Oct 08, 2015 6.331 6.392 6.305 6.341 139,718 -0.02(-0.32%)
Oct 07, 2015 6.305 6.361 6.270 6.361 95,397 +0.05(+0.81%)
Oct 06, 2015 6.229 6.310 6.203 6.310 106,048 +0.05(+0.81%)
Oct 05, 2015 6.203 6.259 6.203 6.259 131,738 +0.05(+0.82%)
Oct 02, 2015 6.122 6.208 6.061 6.208 147,619 +0.02(+0.33%)
Oct 01, 2015 6.051 6.188 6.030 6.188 262,594 +0.14(+2.27%)
Sep 30, 2015 6.071 6.132 6.025 6.051 288,645 +0.06(+0.93%)
Sep 29, 2015 5.888 5.995 5.888 5.995 296,746 +0.10(+1.73%)
Sep 28, 2015 6.015 6.020 5.867 5.893 172,952 -0.13(-2.20%)
Sep 25, 2015 6.025 6.071 5.984 6.025 124,858 +0.03(+0.42%)
Sep 24, 2015 6.035 6.045 5.954 6.000 85,096 -0.05(-0.76%)
Sep 23, 2015 5.995 6.061 5.995 6.045 91,984 +0.06(+1.02%)
Sep 22, 2015 6.035 6.063 5.984 5.984 99,805 -0.08(-1.34%)
Sep 21, 2015 6.096 6.144 6.061 6.066 89,371 -0.03(-0.50%)
Sep 18, 2015 6.051 6.117 6.045 6.096 79,606 +0.05(+0.76%)
Sep 17, 2015 5.982 6.101 5.874 6.051 256,323 +0.05(+0.90%)
Sep 16, 2015 5.908 5.997 5.908 5.997 141,207 +0.09(+1.50%)
Sep 15, 2015 5.893 5.918 5.874 5.908 148,273 -0.01(-0.17%)
Sep 14, 2015 5.918 5.938 5.893 5.918 86,324 -0.01(-0.25%)
Sep 11, 2015 5.864 5.938 5.854 5.933 51,173 +0.08(+1.34%)
Sep 10, 2015 5.805 5.923 5.800 5.854 71,433 +0.05(+0.93%)
Sep 09, 2015 5.888 5.918 5.800 5.800 56,905 -0.07(-1.25%)
Sep 08, 2015 5.884 5.918 5.849 5.874 54,694 +0.02(+0.42%)
Sep 04, 2015 5.864 5.849 5.849 5.849 73,302 -0.06(-1.00%)
Sep 03, 2015 5.898 5.992 5.893 5.908 56,982 +0.01(+0.17%)
Sep 02, 2015 5.893 5.898 5.844 5.898 93,271 +0.07(+1.18%)
Sep 01, 2015 5.849 5.898 5.805 5.830 138,536 -0.09(-1.49%)
Aug 31, 2015 5.967 5.981 5.901 5.918 100,023 -0.07(-1.23%)
Aug 28, 2015 5.952 6.016 5.952 5.992 66,636 -0.01(-0.10%)
Aug 27, 2015 5.913 6.031 5.898 5.997 109,353 +0.12(+2.02%)
Aug 26, 2015 5.947 5.947 5.830 5.879 225,831 -0.03(-0.58%)
Aug 25, 2015 6.011 6.011 5.908 5.913 104,951 -0.03(-0.58%)
Aug 24, 2015 6.001 6.041 4.464 5.947 1,174,606 -0.24(-3.89%)
Aug 21, 2015 6.291 6.306 6.188 6.188 142,144 -0.13(-2.02%)
Aug 20, 2015 6.291 6.345 6.276 6.316 110,322 -0.03(-0.46%)
Aug 19, 2015 6.321 6.359 6.296 6.345 137,603 +0.01(+0.23%)
Aug 18, 2015 6.291 6.335 6.289 6.330 95,896 +0.01(+0.23%)
Aug 17, 2015 6.276 6.326 6.262 6.316 138,743 +0.04(+0.63%)
Aug 14, 2015 6.213 6.276 6.208 6.276 132,936 +0.03(+0.55%)
Aug 13, 2015 6.232 6.276 6.193 6.242 117,581 +0.01(+0.16%)
Aug 12, 2015 6.188 6.232 6.159 6.232 105,570 +0.04(+0.63%)
Aug 11, 2015 6.159 6.203 6.134 6.193 110,163 +0.01(+0.24%)
Aug 10, 2015 6.213 6.213 6.163 6.178 134,455 -0.01(-0.24%)
Aug 07, 2015 6.139 6.213 6.129 6.193 55,777 +0.03(+0.56%)
Aug 06, 2015 6.178 6.178 6.095 6.159 81,508 -0.03(-0.48%)
Aug 05, 2015 6.257 6.259 6.163 6.188 113,877 -0.04(-0.63%)
Aug 04, 2015 6.257 6.281 6.213 6.227 137,888 -0.01(-0.24%)
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.