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, 2018 7.410 7.440 7.361 7.373 72,079 -0.04(-0.49%)
Apr 27, 2018 7.313 7.410 7.313 7.410 72,680 +0.12(+1.58%)
Apr 26, 2018 7.288 7.325 7.240 7.295 84,654 +0.08(+1.18%)
Apr 25, 2018 7.210 7.252 7.210 7.210 64,016 -0.02(-0.25%)
Apr 24, 2018 7.210 7.288 7.192 7.228 106,991 +0.04(+0.59%)
Apr 23, 2018 7.210 7.231 7.143 7.185 106,443 -0.03(-0.42%)
Apr 20, 2018 7.325 7.325 7.198 7.216 133,149 -0.08(-1.16%)
Apr 19, 2018 7.385 7.410 7.288 7.301 88,400 -0.12(-1.63%)
Apr 18, 2018 7.440 7.464 7.416 7.422 62,608 -0.01(-0.16%)
Apr 17, 2018 7.343 7.458 7.343 7.434 157,310 +0.11(+1.49%)
Apr 16, 2018 7.343 7.385 7.325 7.325 70,383 -0.02(-0.25%)
Apr 13, 2018 7.325 7.373 7.319 7.343 56,612 +0.02(+0.25%)
Apr 12, 2018 7.379 7.427 7.313 7.325 81,677 -0.05(-0.73%)
Apr 11, 2018 7.385 7.445 7.371 7.379 62,034 -0.01(-0.16%)
Apr 10, 2018 7.409 7.439 7.355 7.391 66,487 +0.01(+0.08%)
Apr 09, 2018 7.349 7.424 7.331 7.385 82,859 +0.02(+0.25%)
Apr 06, 2018 7.343 7.391 7.289 7.367 115,784 +0.03(+0.41%)
Apr 05, 2018 7.343 7.373 7.307 7.337 116,557 +0.00(+0.00%)
Apr 04, 2018 7.192 7.337 7.192 7.337 138,990 +0.12(+1.67%)
Apr 03, 2018 7.198 7.229 7.120 7.216 95,692 +0.02(+0.33%)
Apr 02, 2018 7.144 7.210 7.120 7.192 169,566 +0.06(+0.84%)
Mar 29, 2018 7.132 7.132 7.132 0 +0.05(+0.68%)
Mar 28, 2018 6.994 7.148 6.994 7.084 79,544 +0.08(+1.12%)
Mar 27, 2018 6.994 7.114 6.958 7.006 129,770 -0.01(-0.09%)
Mar 26, 2018 7.048 7.180 6.994 7.012 162,822 -0.01(-0.17%)
Mar 23, 2018 7.084 7.096 7.024 7.024 179,965 -0.06(-0.85%)
Mar 22, 2018 7.150 7.183 7.084 7.084 119,453 -0.06(-0.84%)
Mar 21, 2018 7.180 7.186 7.135 7.144 104,353 -0.05(-0.67%)
Mar 20, 2018 7.229 7.259 7.180 7.192 74,423 -0.03(-0.42%)
Mar 19, 2018 7.276 7.276 7.201 7.223 73,565 -0.06(-0.82%)
Mar 16, 2018 7.276 7.294 7.258 7.282 94,609 +0.01(+0.08%)
Mar 15, 2018 7.276 7.288 7.226 7.276 75,532 +0.02(+0.25%)
Mar 14, 2018 7.234 7.264 7.217 7.258 68,149 +0.03(+0.41%)
Mar 13, 2018 7.211 7.234 7.175 7.229 91,933 +0.05(+0.67%)
Mar 12, 2018 7.258 7.276 7.145 7.181 393,513 -0.04(-0.50%)
Mar 09, 2018 7.229 7.240 7.163 7.217 93,065 +0.01(+0.08%)
Mar 08, 2018 7.223 7.252 7.175 7.211 80,101 -0.01(-0.17%)
Mar 07, 2018 7.234 7.223 91,822 +0.07(+0.92%)
Mar 06, 2018 7.169 7.169 7.091 7.157 74,802 +0.02(+0.25%)
Mar 05, 2018 7.109 7.193 7.109 7.139 133,332 +0.02(+0.25%)
Mar 02, 2018 7.151 7.163 7.087 7.121 131,850 -0.05(-0.75%)
Mar 01, 2018 7.169 7.258 7.145 7.175 113,990 +0.03(+0.42%)
Feb 28, 2018 7.205 7.231 7.145 7.145 118,779 -0.02(-0.33%)
Feb 27, 2018 7.258 7.258 7.135 7.169 213,268 -0.05(-0.66%)
Feb 26, 2018 7.193 7.258 7.151 7.217 158,990 +0.08(+1.17%)
Feb 23, 2018 7.139 7.169 7.103 7.133 229,943 +0.02(+0.25%)
Feb 22, 2018 7.007 7.133 7.007 7.115 233,286 +0.11(+1.54%)
Feb 21, 2018 7.073 7.121 6.989 7.007 254,526 -0.05(-0.76%)
Feb 20, 2018 7.055 7.097 7.025 7.061 134,046 +0.00(+0.00%)
Feb 16, 2018 7.061 7.061 7.061 0 +0.11(+1.55%)
Feb 15, 2018 6.924 6.965 6.916 6.953 131,239 +0.02(+0.35%)
Feb 14, 2018 7.019 7.026 6.900 6.930 191,583 -0.10(-1.45%)
Feb 13, 2018 7.025 7.067 6.989 7.031 99,203 +0.02(+0.26%)
Feb 12, 2018 7.085 7.099 6.978 7.013 175,496 +0.00(+0.00%)
Feb 09, 2018 7.025 7.102 6.966 7.013 184,498 -0.01(-0.17%)
Feb 08, 2018 7.120 7.124 7.001 7.025 158,951 -0.08(-1.09%)
Feb 07, 2018 6.936 7.168 6.936 7.102 227,891 +0.14(+2.05%)
Feb 06, 2018 6.859 7.061 6.829 6.960 298,467 -0.02(-0.25%)
Feb 05, 2018 7.043 7.180 6.936 6.977 236,154 -0.07(-1.02%)
Feb 02, 2018 7.215 7.215 7.031 7.049 180,593 -0.19(-2.60%)
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.