Skip to main content

Cohen & Steers Total Return Realty Fund, Inc. (NY: RFI )

11.27 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.980 5.057 4.980 5.057 63,759 +0.09(+1.85%)
Jun 29, 2004 4.986 4.992 4.941 4.965 38,120 -0.01(-0.18%)
Jun 28, 2004 4.921 4.974 4.894 4.974 43,855 +0.04(+0.84%)
Jun 25, 2004 4.950 4.956 4.915 4.933 28,674 -0.01(-0.18%)
Jun 24, 2004 4.936 4.980 4.912 4.941 43,518 -0.01(-0.30%)
Jun 23, 2004 4.921 4.956 4.894 4.956 25,638 +0.02(+0.42%)
Jun 22, 2004 4.891 4.950 4.864 4.936 38,795 +0.05(+1.03%)
Jun 21, 2004 4.876 4.888 4.841 4.885 50,265 +0.02(+0.43%)
Jun 18, 2004 4.867 4.867 4.805 4.864 80,964 +0.01(+0.18%)
Jun 17, 2004 4.992 4.992 4.787 4.855 160,241 -0.11(-2.27%)
Jun 16, 2004 4.965 4.968 4.965 4.968 6,409 +0.02(+0.36%)
Jun 15, 2004 4.906 4.962 4.891 4.950 39,470 +0.07(+1.33%)
Jun 14, 2004 5.010 5.010 4.885 4.885 42,168 -0.14(-2.77%)
Jun 10, 2004 5.045 5.045 5.024 5.024 22,602 -0.04(-0.82%)
Jun 09, 2004 5.024 5.066 5.019 5.066 25,638 +0.02(+0.41%)
Jun 08, 2004 5.054 5.066 5.039 5.045 33,735 +0.00(+0.06%)
Jun 07, 2004 5.030 5.054 5.027 5.042 41,494 +0.02(+0.35%)
Jun 04, 2004 5.024 5.039 5.010 5.024 46,554 +0.00(+0.00%)
Jun 03, 2004 4.921 5.036 4.906 5.024 74,554 +0.13(+2.60%)
Jun 02, 2004 4.921 4.956 4.894 4.897 29,349 -0.03(-0.60%)
Jun 01, 2004 4.915 4.933 4.879 4.927 27,325 +0.02(+0.48%)
May 28, 2004 4.802 4.918 4.802 4.903 51,614 +0.12(+2.41%)
May 27, 2004 4.758 4.829 4.758 4.787 50,939 +0.06(+1.25%)
May 26, 2004 4.707 4.728 4.672 4.728 34,747 +0.05(+1.14%)
May 25, 2004 4.698 4.713 4.633 4.675 131,904 -0.01(-0.19%)
May 24, 2004 4.713 4.728 4.684 4.684 14,506 -0.03(-0.63%)
May 21, 2004 4.817 4.826 4.713 4.713 69,831 -0.09(-1.85%)
May 20, 2004 4.687 4.802 4.687 4.802 37,783 +0.12(+2.53%)
May 19, 2004 4.669 4.695 4.648 4.684 25,301 +0.05(+1.15%)
May 18, 2004 4.624 4.645 4.580 4.630 79,952 +0.02(+0.45%)
May 17, 2004 4.592 4.609 4.580 4.609 30,024 +0.03(+0.65%)
May 14, 2004 4.565 4.595 4.565 4.580 40,144 +0.00(+0.00%)
May 13, 2004 4.550 4.595 4.550 4.580 24,963 +0.04(+0.78%)
May 12, 2004 4.476 4.592 4.476 4.544 106,940 +0.02(+0.39%)
May 11, 2004 4.417 4.526 4.402 4.526 62,747 +0.10(+2.28%)
May 10, 2004 4.675 4.675 4.328 4.426 213,880 -0.25(-5.33%)
May 07, 2004 4.814 4.814 4.672 4.675 57,012 -0.14(-2.95%)
May 06, 2004 4.817 4.817 4.814 4.817 51,614 +0.00(+0.00%)
May 05, 2004 4.835 4.835 4.817 4.817 52,289 +0.01(+0.25%)
May 04, 2004 4.772 4.817 4.772 4.805 28,674 +0.06(+1.31%)
May 03, 2004 4.684 4.770 4.669 4.743 70,169 +0.06(+1.27%)
Apr 30, 2004 4.654 4.701 4.654 4.684 49,590 +0.01(+0.32%)
Apr 29, 2004 4.609 4.689 4.601 4.669 72,867 +0.00(+0.00%)
Apr 28, 2004 4.684 4.684 4.601 4.669 71,181 +0.01(+0.32%)
Apr 27, 2004 4.577 4.666 4.577 4.654 113,012 +0.09(+1.95%)
Apr 26, 2004 4.838 4.838 4.565 4.565 314,073 -0.25(-5.11%)
Apr 23, 2004 4.891 4.903 4.808 4.811 49,590 -0.05(-1.04%)
Apr 22, 2004 4.861 4.861 4.772 4.861 123,133 -0.04(-0.91%)
Apr 21, 2004 4.921 4.980 4.891 4.906 69,494 -0.02(-0.36%)
Apr 20, 2004 5.024 5.024 4.891 4.924 74,891 -0.05(-1.01%)
Apr 19, 2004 5.010 5.010 4.876 4.974 199,037 -0.06(-1.24%)
Apr 16, 2004 4.891 5.036 4.876 5.036 101,879 +0.12(+2.35%)
Apr 15, 2004 4.743 4.921 4.743 4.921 114,361 +0.15(+3.04%)
Apr 14, 2004 4.847 4.888 4.752 4.775 143,036 -0.12(-2.36%)
Apr 13, 2004 4.737 4.947 4.698 4.891 217,254 +0.07(+1.41%)
Apr 12, 2004 5.099 5.099 4.713 4.823 431,809 -0.31(-6.06%)
Apr 08, 2004 5.217 5.256 5.131 5.134 78,940 -0.07(-1.31%)
Apr 07, 2004 5.099 5.253 5.099 5.202 121,783 +0.09(+1.74%)
Apr 06, 2004 5.279 5.279 4.983 5.113 219,952 -0.16(-3.04%)
Apr 05, 2004 5.617 5.617 5.187 5.273 228,386 -0.42(-7.34%)
Apr 02, 2004 5.774 5.774 5.691 5.691 61,735 -0.07(-1.13%)
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.