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 (%)
Mar 31, 2011 4.724 4.725 4.674 4.674 67,603 -0.01(-0.21%)
Mar 30, 2011 4.647 4.711 4.647 4.684 46,694 +0.04(+0.87%)
Mar 29, 2011 4.651 4.651 4.627 4.644 28,123 +0.00(+0.07%)
Mar 28, 2011 4.607 4.657 4.607 4.641 43,133 +0.03(+0.65%)
Mar 25, 2011 4.604 4.667 4.597 4.610 37,848 -0.02(-0.36%)
Mar 24, 2011 4.637 4.661 4.600 4.627 53,691 +0.01(+0.22%)
Mar 23, 2011 4.621 4.621 4.577 4.617 38,045 -0.01(-0.14%)
Mar 22, 2011 4.641 4.641 4.587 4.624 30,989 +0.02(+0.44%)
Mar 21, 2011 4.633 4.633 4.587 4.604 57,657 +0.03(+0.58%)
Mar 18, 2011 4.482 4.594 4.478 4.577 74,122 +0.16(+3.51%)
Mar 17, 2011 4.422 4.485 4.416 4.422 26,604 +0.00(+0.07%)
Mar 16, 2011 4.422 4.452 4.365 4.419 50,739 -0.03(-0.74%)
Mar 15, 2011 4.429 4.465 4.416 4.452 46,151 -0.02(-0.52%)
Mar 14, 2011 4.498 4.511 4.460 4.475 28,368 -0.02(-0.39%)
Mar 11, 2011 4.518 4.518 4.482 4.492 43,327 -0.02(-0.35%)
Mar 10, 2011 4.511 4.521 4.480 4.508 25,559 +0.01(+0.15%)
Mar 09, 2011 4.531 4.531 4.459 4.501 73,680 -0.01(-0.22%)
Mar 08, 2011 4.459 4.518 4.459 4.511 93,691 +0.06(+1.26%)
Mar 07, 2011 4.604 4.663 4.419 4.455 621,487 -0.15(-3.16%)
Mar 04, 2011 4.610 4.633 4.564 4.600 65,993 -0.04(-0.85%)
Mar 03, 2011 4.676 4.709 4.617 4.640 148,012 -0.03(-0.71%)
Mar 02, 2011 4.693 4.713 4.627 4.673 55,908 -0.04(-0.84%)
Mar 01, 2011 4.812 4.831 4.703 4.713 62,941 -0.07(-1.45%)
Feb 28, 2011 4.653 4.782 4.653 4.782 50,551 +0.12(+2.55%)
Feb 25, 2011 4.657 4.666 4.600 4.663 72,644 +0.05(+1.15%)
Feb 24, 2011 4.624 4.637 4.554 4.610 144,085 +0.01(+0.14%)
Feb 23, 2011 4.614 4.663 4.528 4.604 135,186 -0.02(-0.50%)
Feb 22, 2011 4.693 4.696 4.587 4.627 132,661 -0.05(-0.99%)
Feb 18, 2011 4.838 4.841 4.660 4.673 239,201 -0.14(-2.95%)
Feb 17, 2011 4.805 4.822 4.782 4.815 46,682 +0.03(+0.62%)
Feb 16, 2011 4.825 4.864 4.756 4.785 46,824 +0.00(+0.00%)
Feb 15, 2011 4.779 4.828 4.734 4.785 54,705 +0.02(+0.49%)
Feb 14, 2011 4.749 4.785 4.729 4.762 100,727 +0.03(+0.63%)
Feb 11, 2011 4.752 4.752 4.703 4.732 62,511 +0.00(+0.07%)
Feb 10, 2011 4.752 4.759 4.696 4.729 89,131 -0.00(-0.07%)
Feb 09, 2011 4.749 4.802 4.719 4.732 40,167 -0.02(-0.35%)
Feb 08, 2011 4.686 4.755 4.666 4.749 52,057 +0.10(+2.20%)
Feb 07, 2011 4.620 4.720 4.620 4.647 131,537 +0.03(+0.57%)
Feb 04, 2011 4.610 4.620 4.610 4.620 29,213 +0.00(+0.00%)
Feb 03, 2011 4.620 4.620 4.610 4.620 64,411 +0.00(+0.00%)
Feb 02, 2011 4.617 4.620 4.607 4.620 64,550 +0.00(+0.00%)
Feb 01, 2011 4.584 4.620 4.574 4.620 80,743 +0.02(+0.43%)
Jan 31, 2011 4.594 4.617 4.568 4.600 63,699 +0.05(+1.16%)
Jan 28, 2011 4.564 4.587 4.485 4.548 79,040 -0.01(-0.29%)
Jan 27, 2011 4.541 4.571 4.538 4.561 60,084 +0.03(+0.73%)
Jan 26, 2011 4.544 4.567 4.501 4.528 71,162 +0.00(+0.00%)
Jan 25, 2011 4.505 4.558 4.505 4.528 65,165 -0.00(-0.07%)
Jan 24, 2011 4.604 4.620 4.515 4.531 170,980 -0.06(-1.22%)
Jan 21, 2011 4.640 4.663 4.579 4.587 70,601 -0.01(-0.27%)
Jan 20, 2011 4.610 4.631 4.587 4.600 67,968 -0.00(-0.02%)
Jan 19, 2011 4.637 4.637 4.600 4.600 55,324 -0.04(-0.78%)
Jan 18, 2011 4.617 4.640 4.617 4.637 52,127 +0.02(+0.36%)
Jan 14, 2011 4.657 4.657 4.617 4.620 51,157 -0.02(-0.50%)
Jan 13, 2011 4.620 4.661 4.614 4.643 65,571 +0.05(+1.15%)
Jan 12, 2011 4.643 4.670 4.581 4.591 120,174 -0.03(-0.64%)
Jan 11, 2011 4.789 4.815 4.574 4.620 359,757 -0.17(-3.51%)
Jan 10, 2011 4.624 4.831 4.593 4.789 239,355 +0.12(+2.47%)
Jan 07, 2011 4.663 4.680 4.624 4.673 155,993 -0.00(-0.05%)
Jan 06, 2011 4.739 4.739 4.670 4.676 91,261 -0.03(-0.72%)
Jan 05, 2011 4.709 5.181 4.695 4.709 133,670 -0.02(-0.49%)
Jan 04, 2011 5.033 5.033 4.690 4.732 163,757 -0.27(-5.35%)
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.