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 (%)
Apr 30, 2009 1.934 1.942 1.866 1.893 45,985 +0.03(+1.62%)
Apr 29, 2009 1.783 1.895 1.783 1.863 80,851 +0.07(+3.98%)
Apr 28, 2009 1.761 1.838 1.761 1.791 55,686 +0.01(+0.77%)
Apr 27, 2009 1.863 1.863 1.756 1.778 66,349 -0.11(-5.81%)
Apr 24, 2009 1.805 1.926 1.805 1.887 73,480 +0.07(+3.93%)
Apr 23, 2009 1.786 1.821 1.742 1.816 61,478 +0.02(+0.92%)
Apr 22, 2009 1.805 1.863 1.753 1.799 49,951 -0.01(-0.46%)
Apr 21, 2009 1.720 1.821 1.695 1.808 49,310 +0.09(+5.10%)
Apr 20, 2009 1.857 1.857 1.720 1.720 45,256 -0.19(-9.78%)
Apr 17, 2009 1.876 1.942 1.838 1.906 89,258 +0.01(+0.29%)
Apr 16, 2009 1.821 1.945 1.731 1.901 260,166 +0.12(+6.62%)
Apr 15, 2009 1.646 1.783 1.621 1.783 94,730 +0.11(+6.73%)
Apr 14, 2009 1.783 1.783 1.671 1.671 137,237 -0.09(-4.99%)
Apr 13, 2009 1.676 1.775 1.632 1.758 64,836 +0.04(+2.40%)
Apr 09, 2009 1.580 1.728 1.580 1.717 348,210 +0.18(+11.39%)
Apr 08, 2009 1.525 1.561 1.514 1.542 48,034 +0.00(+0.18%)
Apr 07, 2009 1.577 1.605 1.525 1.539 80,997 -0.07(-4.10%)
Apr 06, 2009 1.618 1.644 1.585 1.605 55,172 -0.05(-2.98%)
Apr 03, 2009 1.525 1.662 1.525 1.654 122,771 +0.09(+5.79%)
Apr 02, 2009 1.520 1.575 1.520 1.564 72,397 +0.07(+4.40%)
Apr 01, 2009 1.454 1.517 1.432 1.498 108,554 +0.01(+0.48%)
Mar 31, 2009 1.407 1.500 1.407 1.490 55,656 +0.11(+7.81%)
Mar 30, 2009 1.413 1.426 1.383 1.383 37,312 -0.18(-11.73%)
Mar 26, 2009 1.542 1.566 1.492 1.566 61,657 +0.10(+6.73%)
Mar 25, 2009 1.481 1.533 1.413 1.468 128,838 -0.03(-1.83%)
Mar 24, 2009 1.531 1.596 1.468 1.495 52,215 -0.01(-0.73%)
Mar 23, 2009 1.432 1.522 1.429 1.506 113,184 +0.11(+7.86%)
Mar 20, 2009 1.536 1.536 1.388 1.396 57,417 -0.08(-5.22%)
Mar 19, 2009 1.536 1.544 1.473 1.473 145,257 -0.02(-1.47%)
Mar 18, 2009 1.404 1.591 1.404 1.495 313,216 +0.05(+3.28%)
Mar 17, 2009 1.358 1.447 1.352 1.447 97,632 +0.07(+4.91%)
Mar 16, 2009 1.492 1.492 1.380 1.380 101,007 -0.06(-4.19%)
Mar 13, 2009 1.446 1.500 1.418 1.440 0 -0.03(-1.87%)
Mar 12, 2009 1.355 1.492 1.350 1.468 140,186 +0.10(+7.00%)
Mar 11, 2009 1.344 1.437 1.336 1.372 266,571 +0.08(+6.16%)
Mar 10, 2009 1.218 1.295 1.196 1.292 158,870 +0.14(+12.50%)
Mar 09, 2009 1.127 1.180 1.127 1.148 146,968 -0.01(-1.14%)
Mar 06, 2009 1.183 1.183 1.119 1.162 0 -0.02(-1.95%)
Mar 05, 2009 1.220 1.234 1.183 1.185 49,620 -0.08(-6.56%)
Mar 04, 2009 1.255 1.295 1.241 1.268 99,601 -0.01(-0.63%)
Mar 02, 2009 1.329 1.348 1.268 1.276 198,330 -0.10(-7.16%)
Feb 27, 2009 1.361 1.406 1.356 1.374 0 -0.03(-2.45%)
Feb 26, 2009 1.467 1.542 1.409 1.409 68,259 -0.05(-3.64%)
Feb 25, 2009 1.454 1.489 1.393 1.462 54,596 +0.00(+0.18%)
Feb 24, 2009 1.393 1.470 1.340 1.459 147,649 +0.08(+5.58%)
Feb 23, 2009 1.393 1.475 1.329 1.382 367,241 -0.02(-1.33%)
Feb 20, 2009 1.361 1.420 1.329 1.401 0 -0.01(-0.38%)
Feb 19, 2009 1.470 1.483 1.406 1.406 131,169 -0.07(-4.51%)
Feb 18, 2009 1.491 1.497 1.430 1.473 168,936 -0.03(-1.70%)
Feb 17, 2009 1.531 1.547 1.470 1.498 100,764 -0.09(-5.91%)
Feb 13, 2009 1.632 1.643 1.592 1.592 44,455 -0.06(-3.70%)
Feb 12, 2009 1.611 1.654 1.558 1.654 215,514 +0.00(+0.00%)
Feb 11, 2009 1.661 1.688 1.616 1.654 78,502 -0.01(-0.80%)
Feb 10, 2009 1.763 1.763 1.651 1.667 53,103 -0.10(-5.71%)
Feb 09, 2009 1.757 1.794 1.733 1.768 143,748 -0.02(-0.89%)
Feb 06, 2009 1.693 1.784 1.693 1.784 0 +0.07(+4.03%)
Feb 05, 2009 1.752 1.752 1.675 1.715 97,694 -0.05(-2.86%)
Feb 04, 2009 1.763 1.824 1.757 1.765 58,524 -0.02(-1.19%)
Feb 03, 2009 1.763 1.800 1.716 1.786 37,315 +0.06(+3.23%)
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.