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 )

11.27 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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.