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 )

12.80 -0.12 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2016 6.686 6.712 6.645 6.707 88,827 +0.01(+0.15%)
Apr 28, 2016 6.660 6.779 6.660 6.697 75,272 -0.00(-0.04%)
Apr 27, 2016 6.691 6.722 6.676 6.699 35,924 +0.01(+0.20%)
Apr 26, 2016 6.660 6.722 6.660 6.686 81,405 +0.03(+0.46%)
Apr 25, 2016 6.655 6.759 6.619 6.655 106,017 +0.01(+0.15%)
Apr 22, 2016 6.640 6.681 6.594 6.645 73,387 +0.02(+0.31%)
Apr 21, 2016 6.795 6.805 6.603 6.624 242,933 -0.15(-2.21%)
Apr 20, 2016 6.903 6.903 6.759 6.774 166,739 -0.11(-1.66%)
Apr 19, 2016 6.836 6.914 6.815 6.888 102,050 +0.06(+0.89%)
Apr 18, 2016 6.774 6.839 6.771 6.827 96,204 +0.06(+0.94%)
Apr 15, 2016 6.753 6.783 6.738 6.764 111,807 +0.02(+0.23%)
Apr 14, 2016 6.774 6.784 6.733 6.748 73,712 -0.03(-0.38%)
Apr 13, 2016 6.759 6.791 6.705 6.774 174,486 +0.02(+0.31%)
Apr 12, 2016 6.717 6.753 6.672 6.753 87,498 +0.07(+1.08%)
Apr 11, 2016 6.712 6.712 6.665 6.681 69,161 -0.02(-0.31%)
Apr 08, 2016 6.712 6.733 6.676 6.702 54,433 +0.02(+0.23%)
Apr 07, 2016 6.691 6.769 6.660 6.686 50,129 -0.04(-0.54%)
Apr 06, 2016 6.764 6.774 6.707 6.722 73,795 -0.06(-0.84%)
Apr 05, 2016 6.728 6.810 6.722 6.779 100,789 +0.03(+0.38%)
Apr 04, 2016 6.764 6.764 6.733 6.753 75,609 +0.01(+0.15%)
Apr 01, 2016 6.738 6.774 6.733 6.743 145,798 -0.03(-0.38%)
Mar 31, 2016 6.738 6.846 6.634 6.769 172,096 +0.06(+0.93%)
Mar 30, 2016 6.671 6.707 6.645 6.707 87,577 +0.07(+1.09%)
Mar 29, 2016 6.583 6.733 6.583 6.634 112,907 +0.05(+0.79%)
Mar 28, 2016 6.557 6.603 6.552 6.583 67,139 +0.08(+1.27%)
Mar 24, 2016 6.541 6.500 6.500 6.500 118,351 -0.04(-0.63%)
Mar 23, 2016 6.531 6.598 6.526 6.541 55,777 +0.01(+0.15%)
Mar 22, 2016 6.578 6.619 6.474 6.532 74,586 -0.05(-0.78%)
Mar 21, 2016 6.547 6.603 6.523 6.583 92,975 +0.01(+0.09%)
Mar 18, 2016 6.598 6.609 6.521 6.577 62,006 -0.01(-0.09%)
Mar 17, 2016 6.496 6.619 6.491 6.583 87,603 +0.08(+1.17%)
Mar 16, 2016 6.507 6.562 6.425 6.507 111,375 +0.01(+0.08%)
Mar 15, 2016 6.420 6.522 6.420 6.502 92,472 +0.08(+1.26%)
Mar 14, 2016 6.395 6.433 6.370 6.420 51,799 +0.01(+0.16%)
Mar 11, 2016 6.344 6.517 6.344 6.410 87,394 +0.12(+1.94%)
Mar 10, 2016 6.410 6.444 6.273 6.288 121,059 -0.08(-1.30%)
Mar 09, 2016 6.344 6.405 6.298 6.371 71,565 +0.05(+0.75%)
Mar 08, 2016 6.334 6.344 6.314 6.324 97,161 +0.00(+0.00%)
Mar 07, 2016 6.283 6.334 6.233 6.324 77,005 +0.02(+0.32%)
Mar 04, 2016 6.278 6.334 6.273 6.304 52,309 +0.00(+0.00%)
Mar 03, 2016 6.238 6.304 6.233 6.304 52,323 +0.09(+1.50%)
Mar 02, 2016 6.177 6.258 6.151 6.211 102,755 +0.03(+0.47%)
Mar 01, 2016 6.080 6.179 6.055 6.182 70,753 +0.11(+1.75%)
Feb 29, 2016 6.075 6.106 6.040 6.075 50,721 -0.01(-0.17%)
Feb 26, 2016 6.040 6.085 6.030 6.085 42,209 +0.03(+0.42%)
Feb 25, 2016 5.969 6.060 5.969 6.060 77,419 +0.10(+1.62%)
Feb 24, 2016 5.953 5.969 5.938 5.964 80,733 -0.01(-0.17%)
Feb 23, 2016 5.928 5.994 5.921 5.974 58,047 +0.03(+0.42%)
Feb 22, 2016 5.928 5.969 5.908 5.949 48,853 +0.08(+1.39%)
Feb 19, 2016 5.837 5.882 5.821 5.867 58,825 +0.03(+0.43%)
Feb 18, 2016 5.872 5.872 5.816 5.842 83,789 +0.02(+0.26%)
Feb 17, 2016 5.796 5.847 5.789 5.827 96,192 +0.09(+1.50%)
Feb 16, 2016 5.715 5.766 5.644 5.740 127,007 +0.04(+0.62%)
Feb 12, 2016 5.618 5.705 5.705 5.705 65,808 +0.12(+2.18%)
Feb 11, 2016 5.588 5.607 5.542 5.583 95,520 -0.09(-1.52%)
Feb 10, 2016 5.710 5.755 5.664 5.669 78,843 -0.00(-0.09%)
Feb 09, 2016 5.674 5.725 5.649 5.674 72,511 -0.07(-1.15%)
Feb 08, 2016 5.903 5.923 5.700 5.740 102,475 -0.19(-3.25%)
Feb 05, 2016 6.101 6.101 5.933 5.933 97,051 -0.15(-2.50%)
Feb 04, 2016 6.024 6.111 5.999 6.085 97,630 +0.02(+0.33%)
Feb 03, 2016 6.060 6.090 5.999 6.065 100,006 +0.03(+0.50%)
Feb 02, 2016 6.085 6.085 5.994 6.035 117,057 -0.08(-1.25%)
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.