Skip to main content

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

11.27 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.749 8.749 8.613 8.659 134,190 -0.07(-0.78%)
Oct 29, 2020 8.583 8.749 8.470 8.727 122,069 +0.10(+1.14%)
Oct 28, 2020 8.764 8.764 8.576 8.629 173,521 -0.20(-2.31%)
Oct 27, 2020 8.878 8.893 8.810 8.832 90,363 -0.06(-0.68%)
Oct 26, 2020 8.923 8.930 8.825 8.893 75,146 -0.09(-1.01%)
Oct 23, 2020 8.923 8.991 8.923 8.983 104,384 +0.08(+0.85%)
Oct 22, 2020 8.870 8.961 8.870 8.908 83,571 -0.01(-0.08%)
Oct 21, 2020 8.878 8.915 8.855 8.915 69,916 +0.03(+0.34%)
Oct 20, 2020 8.825 8.885 8.825 8.885 110,135 +0.10(+1.12%)
Oct 19, 2020 8.983 9.013 8.779 8.787 166,884 -0.20(-2.18%)
Oct 16, 2020 9.021 9.081 8.976 8.983 141,343 -0.06(-0.67%)
Oct 15, 2020 8.968 9.104 8.923 9.044 141,919 -0.08(-0.83%)
Oct 14, 2020 9.157 9.217 9.089 9.119 120,515 -0.09(-0.98%)
Oct 13, 2020 9.391 9.391 9.119 9.210 189,252 -0.21(-2.24%)
Oct 12, 2020 9.384 9.421 9.241 9.421 162,657 +0.04(+0.48%)
Oct 09, 2020 9.459 9.459 9.369 9.376 77,057 -0.07(-0.71%)
Oct 08, 2020 9.316 9.444 9.265 9.444 63,052 +0.19(+2.03%)
Oct 07, 2020 9.309 9.309 9.151 9.256 137,409 -0.02(-0.24%)
Oct 06, 2020 9.301 9.421 9.226 9.279 148,155 +0.01(+0.08%)
Oct 05, 2020 9.264 9.294 9.118 9.271 67,825 +0.10(+1.06%)
Oct 02, 2020 8.964 9.211 8.934 9.174 100,654 +0.07(+0.74%)
Oct 01, 2020 9.016 9.106 8.979 9.106 93,022 +0.16(+1.76%)
Sep 30, 2020 9.016 9.121 8.881 8.949 179,367 -0.04(-0.50%)
Sep 29, 2020 9.144 9.159 8.971 8.994 116,185 -0.12(-1.32%)
Sep 28, 2020 9.166 9.271 9.114 9.114 143,370 -0.02(-0.25%)
Sep 25, 2020 9.099 9.151 9.061 9.136 79,723 +0.06(+0.66%)
Sep 24, 2020 9.039 9.144 9.039 9.076 108,788 +0.04(+0.41%)
Sep 23, 2020 9.286 9.286 9.039 9.039 116,256 -0.25(-2.67%)
Sep 22, 2020 9.114 9.354 9.114 9.286 142,664 +0.15(+1.64%)
Sep 21, 2020 9.421 9.451 9.054 9.136 227,575 -0.36(-3.79%)
Sep 18, 2020 9.916 9.916 9.481 9.496 164,380 -0.43(-4.31%)
Sep 17, 2020 9.984 10.03 9.841 9.924 65,510 -0.19(-1.85%)
Sep 16, 2020 10.03 10.25 10.01 10.11 125,451 +0.08(+0.82%)
Sep 15, 2020 9.931 10.07 9.879 10.03 66,586 +0.13(+1.36%)
Sep 14, 2020 9.722 9.901 9.722 9.894 96,384 +0.19(+2.00%)
Sep 11, 2020 9.752 9.752 9.663 9.700 84,633 -0.07(-0.69%)
Sep 10, 2020 9.827 9.827 9.720 9.767 101,970 +0.01(+0.08%)
Sep 09, 2020 9.685 9.767 9.625 9.759 103,626 +0.19(+2.03%)
Sep 08, 2020 9.528 9.581 9.439 9.566 80,475 +0.04(+0.39%)
Sep 04, 2020 9.491 9.610 9.424 9.528 88,254 +0.02(+0.24%)
Sep 03, 2020 9.506 9.588 9.379 9.506 96,911 +0.01(+0.16%)
Sep 02, 2020 9.521 9.566 9.409 9.491 137,347 -0.04(-0.47%)
Sep 01, 2020 9.618 9.620 9.469 9.536 106,777 -0.14(-1.46%)
Aug 31, 2020 9.692 9.692 9.499 9.677 125,339 -0.01(-0.08%)
Aug 28, 2020 9.551 9.692 9.402 9.685 162,828 +0.19(+1.96%)
Aug 27, 2020 9.476 9.588 9.454 9.499 109,358 +0.03(+0.31%)
Aug 26, 2020 9.506 9.506 9.394 9.469 101,496 -0.04(-0.39%)
Aug 25, 2020 9.581 9.588 9.402 9.506 125,144 -0.10(-1.09%)
Aug 24, 2020 9.357 9.633 9.305 9.610 168,449 +0.35(+3.78%)
Aug 21, 2020 9.223 9.282 9.163 9.260 87,181 +0.00(+0.00%)
Aug 20, 2020 9.163 9.267 9.163 9.260 52,841 +0.05(+0.57%)
Aug 19, 2020 9.282 9.320 9.171 9.208 77,296 -0.10(-1.04%)
Aug 18, 2020 9.290 9.357 9.260 9.305 105,579 +0.02(+0.24%)
Aug 17, 2020 9.186 9.319 9.149 9.282 99,408 +0.16(+1.70%)
Aug 14, 2020 9.038 9.156 9.038 9.127 89,766 +0.06(+0.65%)
Aug 13, 2020 9.156 9.223 9.053 9.068 75,518 -0.09(-0.97%)
Aug 12, 2020 9.134 9.193 9.112 9.156 66,407 +0.01(+0.08%)
Aug 11, 2020 9.349 9.365 9.142 9.149 121,202 -0.14(-1.52%)
Aug 10, 2020 9.253 9.342 9.193 9.290 102,050 +0.10(+1.13%)
Aug 07, 2020 9.038 9.186 9.038 9.186 44,950 +0.15(+1.64%)
Aug 06, 2020 9.030 9.082 9.012 9.038 79,334 -0.02(-0.20%)
Aug 05, 2020 9.127 9.155 9.023 9.056 113,021 -0.00(-0.04%)
Aug 04, 2020 8.942 9.089 8.942 9.060 66,579 +0.11(+1.24%)
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.