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 )

11.27 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 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 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.