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 )

12.95 +0.08 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2023 10.66 10.69 10.53 10.56 99,640 +0.01(+0.09%)
Nov 29, 2023 10.49 10.60 10.49 10.56 74,680 +0.10(+0.99%)
Nov 28, 2023 10.58 10.62 10.42 10.45 85,987 -0.08(-0.71%)
Nov 27, 2023 10.60 10.60 10.47 10.53 66,027 -0.04(-0.36%)
Nov 24, 2023 10.40 10.67 10.40 10.56 51,878 +0.07(+0.63%)
Nov 22, 2023 10.44 10.54 10.42 10.50 40,373 +0.14(+1.36%)
Nov 21, 2023 10.40 10.43 10.30 10.36 47,037 -0.02(-0.18%)
Nov 20, 2023 10.38 10.41 10.28 10.38 77,566 +0.05(+0.46%)
Nov 17, 2023 10.47 10.48 10.32 10.33 66,304 -0.11(-1.08%)
Nov 16, 2023 10.56 10.56 10.42 10.44 73,884 -0.16(-1.46%)
Nov 15, 2023 10.62 10.68 10.56 10.60 48,080 +0.06(+0.58%)
Nov 14, 2023 10.26 10.59 10.25 10.54 83,843 +0.52(+5.16%)
Nov 13, 2023 9.888 10.07 9.860 10.02 65,542 +0.13(+1.32%)
Nov 10, 2023 9.879 9.907 9.804 9.888 47,690 +0.01(+0.09%)
Nov 09, 2023 9.926 9.926 9.776 9.879 46,695 +0.02(+0.19%)
Nov 08, 2023 9.898 9.922 9.842 9.860 81,979 -0.07(-0.66%)
Nov 07, 2023 10.14 10.17 9.898 9.926 41,809 -0.21(-2.12%)
Nov 06, 2023 10.43 10.56 10.09 10.14 174,347 -0.28(-2.69%)
Nov 03, 2023 10.23 10.55 10.15 10.42 96,318 +0.26(+2.57%)
Nov 02, 2023 9.730 10.18 9.730 10.16 109,659 +0.62(+6.46%)
Nov 01, 2023 9.449 9.543 9.281 9.543 148,421 +0.26(+2.82%)
Oct 31, 2023 9.123 9.281 9.104 9.281 73,192 +0.22(+2.47%)
Oct 30, 2023 9.141 9.141 8.983 9.057 107,219 +0.00(+0.00%)
Oct 27, 2023 9.197 9.197 9.029 9.057 107,159 -0.12(-1.32%)
Oct 26, 2023 9.029 9.225 9.029 9.179 112,526 +0.16(+1.76%)
Oct 25, 2023 9.235 9.235 9.011 9.020 82,094 -0.18(-1.93%)
Oct 24, 2023 9.197 9.253 9.169 9.197 66,094 +0.07(+0.72%)
Oct 23, 2023 9.160 9.216 9.104 9.132 100,874 -0.03(-0.36%)
Oct 20, 2023 9.188 9.272 9.160 9.165 68,811 -0.03(-0.36%)
Oct 19, 2023 9.431 9.496 9.188 9.197 69,866 -0.24(-2.57%)
Oct 18, 2023 9.646 9.674 9.431 9.440 81,452 -0.21(-2.22%)
Oct 17, 2023 9.674 9.767 9.618 9.655 61,294 -0.06(-0.58%)
Oct 16, 2023 9.804 9.804 9.618 9.711 312,412 +0.19(+1.96%)
Oct 13, 2023 9.599 9.645 9.496 9.524 60,103 +0.03(+0.34%)
Oct 12, 2023 9.674 9.674 9.459 9.491 76,962 -0.18(-1.88%)
Oct 11, 2023 9.599 9.701 9.589 9.674 63,479 +0.19(+1.97%)
Oct 10, 2023 9.477 9.590 9.403 9.487 70,204 +0.05(+0.49%)
Oct 09, 2023 9.283 9.459 9.283 9.440 57,097 +0.10(+1.10%)
Oct 06, 2023 9.301 9.379 9.199 9.337 134,122 +0.04(+0.39%)
Oct 05, 2023 9.468 9.468 9.264 9.301 232,367 -0.13(-1.38%)
Oct 04, 2023 9.449 9.468 9.320 9.431 106,538 +0.01(+0.09%)
Oct 03, 2023 9.561 9.588 9.412 9.422 76,120 -0.18(-1.92%)
Oct 02, 2023 9.727 9.745 9.576 9.607 128,293 -0.10(-1.05%)
Sep 29, 2023 9.764 9.811 9.681 9.709 92,952 +0.07(+0.77%)
Sep 28, 2023 9.598 9.653 9.588 9.635 58,351 +0.04(+0.39%)
Sep 27, 2023 9.681 9.709 9.533 9.598 104,086 -0.02(-0.19%)
Sep 26, 2023 9.737 9.737 9.612 9.616 66,084 -0.19(-1.89%)
Sep 25, 2023 9.792 9.801 9.746 9.801 93,286 +0.00(+0.00%)
Sep 22, 2023 9.829 9.851 9.764 9.801 86,258 +0.04(+0.38%)
Sep 21, 2023 9.996 9.996 9.746 9.764 72,204 -0.25(-2.50%)
Sep 20, 2023 10.01 10.15 10.01 10.01 54,123 +0.01(+0.09%)
Sep 19, 2023 10.04 10.09 9.987 10.01 27,524 -0.09(-0.92%)
Sep 18, 2023 10.10 10.13 10.02 10.10 55,585 -0.02(-0.18%)
Sep 15, 2023 10.09 10.13 10.05 10.12 35,753 +0.01(+0.09%)
Sep 14, 2023 9.977 10.12 9.977 10.11 62,359 +0.19(+1.87%)
Sep 13, 2023 10.05 10.08 9.903 9.922 83,551 -0.08(-0.83%)
Sep 12, 2023 10.10 10.10 9.996 10.01 104,172 -0.06(-0.64%)
Sep 11, 2023 10.04 10.11 10.02 10.07 100,476 +0.03(+0.27%)
Sep 08, 2023 10.13 10.18 10.04 10.04 99,183 -0.12(-1.18%)
Sep 07, 2023 10.15 10.29 10.15 10.16 57,405 -0.02(-0.18%)
Sep 06, 2023 10.30 10.32 10.18 10.18 55,610 -0.12(-1.16%)
Sep 05, 2023 10.40 10.40 10.30 10.30 41,647 -0.11(-1.06%)
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.