Skip to main content

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

11.22 +0.06 (+0.54%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 5.119 5.164 5.116 5.146 30,024 +0.05(+0.93%)
Jun 29, 2006 5.048 5.122 5.042 5.099 41,831 +0.05(+1.00%)
Jun 28, 2006 5.010 5.066 5.010 5.048 50,939 +0.03(+0.53%)
Jun 27, 2006 5.013 5.054 5.010 5.021 104,241 -0.01(-0.12%)
Jun 26, 2006 5.057 5.057 5.007 5.027 47,903 +0.01(+0.24%)
Jun 23, 2006 5.027 5.039 5.013 5.016 31,710 -0.06(-1.11%)
Jun 22, 2006 5.078 5.078 5.042 5.072 47,229 -0.01(-0.17%)
Jun 21, 2006 5.054 5.087 5.054 5.081 38,795 +0.04(+0.82%)
Jun 20, 2006 5.057 5.057 5.010 5.039 20,915 -0.02(-0.41%)
Jun 19, 2006 5.084 5.084 5.016 5.060 79,614 -0.02(-0.41%)
Jun 16, 2006 5.051 5.102 5.051 5.081 33,060 +0.00(+0.00%)
Jun 15, 2006 5.013 5.099 5.013 5.081 66,120 +0.07(+1.36%)
Jun 14, 2006 5.021 5.069 5.010 5.013 35,084 -0.05(-1.00%)
Jun 13, 2006 5.158 5.158 5.039 5.063 52,289 -0.09(-1.84%)
Jun 12, 2006 5.179 5.187 5.122 5.158 41,156 -0.04(-0.68%)
Jun 09, 2006 5.155 5.199 5.152 5.193 54,313 +0.04(+0.81%)
Jun 08, 2006 5.232 5.232 5.093 5.152 94,795 -0.08(-1.53%)
Jun 07, 2006 5.235 5.253 5.187 5.232 45,879 -0.02(-0.40%)
Jun 06, 2006 5.232 5.268 5.151 5.253 29,686 -0.01(-0.11%)
Jun 05, 2006 5.265 5.297 5.232 5.259 44,530 +0.00(+0.00%)
Jun 02, 2006 5.247 5.265 5.176 5.259 56,000 +0.05(+1.03%)
Jun 01, 2006 5.084 5.205 5.084 5.205 48,241 +0.10(+1.97%)
May 31, 2006 5.099 5.128 5.078 5.104 29,012 +0.00(+0.06%)
May 30, 2006 5.134 5.164 5.093 5.101 39,132 -0.03(-0.64%)
May 26, 2006 5.131 5.134 5.060 5.134 78,265 +0.07(+1.41%)
May 25, 2006 5.057 5.063 4.998 5.063 75,229 +0.04(+0.83%)
May 24, 2006 5.036 5.039 4.986 5.021 42,843 -0.02(-0.41%)
May 23, 2006 5.007 5.060 5.007 5.042 45,542 +0.08(+1.61%)
May 22, 2006 5.001 5.048 4.962 4.962 56,337 -0.08(-1.53%)
May 19, 2006 5.063 5.066 4.921 5.039 75,229 -0.02(-0.47%)
May 18, 2006 5.119 5.128 4.983 5.063 152,145 -0.05(-1.04%)
May 17, 2006 5.164 5.179 5.102 5.116 68,144 -0.05(-0.92%)
May 16, 2006 5.143 5.176 5.140 5.164 26,988 +0.02(+0.40%)
May 15, 2006 5.158 5.179 5.107 5.143 69,156 -0.01(-0.17%)
May 12, 2006 5.158 5.158 5.115 5.152 31,710 -0.02(-0.40%)
May 11, 2006 5.288 5.303 5.167 5.173 26,988 -0.15(-2.79%)
May 10, 2006 5.294 5.353 5.294 5.321 65,783 -0.02(-0.33%)
May 09, 2006 5.327 5.351 5.327 5.339 33,735 -0.03(-0.55%)
May 08, 2006 5.342 5.380 5.342 5.368 19,566 +0.01(+0.28%)
May 05, 2006 5.321 5.386 5.321 5.353 37,108 +0.03(+0.61%)
May 04, 2006 5.247 5.362 5.247 5.321 53,976 +0.05(+1.01%)
May 03, 2006 5.241 5.282 5.241 5.268 35,421 +0.03(+0.62%)
May 02, 2006 5.333 5.333 5.235 5.235 42,506 -0.10(-1.89%)
May 01, 2006 5.312 5.353 5.303 5.336 37,445 +0.01(+0.28%)
Apr 28, 2006 5.306 5.356 5.306 5.321 23,951 +0.01(+0.22%)
Apr 27, 2006 5.318 5.356 5.306 5.309 39,807 -0.01(-0.17%)
Apr 26, 2006 5.291 5.324 5.288 5.318 42,506 +0.00(+0.00%)
Apr 25, 2006 5.389 5.389 5.282 5.318 52,289 -0.06(-1.16%)
Apr 24, 2006 5.386 5.392 5.359 5.380 19,229 -0.01(-0.11%)
Apr 21, 2006 5.336 5.392 5.336 5.386 57,687 +0.02(+0.44%)
Apr 20, 2006 5.306 5.362 5.306 5.362 40,144 +0.03(+0.56%)
Apr 19, 2006 5.339 5.339 5.291 5.333 79,277 +0.05(+0.95%)
Apr 18, 2006 5.167 5.306 5.167 5.282 109,301 +0.11(+2.06%)
Apr 17, 2006 5.336 5.353 5.161 5.176 100,530 -0.16(-3.00%)
Apr 13, 2006 5.404 5.389 5.324 5.336 69,156 -0.07(-1.26%)
Apr 12, 2006 5.368 5.410 5.368 5.404 36,433 -0.01(-0.11%)
Apr 11, 2006 5.451 5.451 5.380 5.410 33,735 -0.04(-0.82%)
Apr 10, 2006 5.496 5.511 5.434 5.454 50,939 -0.04(-0.81%)
Apr 07, 2006 5.591 5.594 5.499 5.499 60,385 -0.09(-1.64%)
Apr 06, 2006 5.591 5.611 5.570 5.591 43,855 +0.00(+0.00%)
Apr 05, 2006 5.611 5.629 5.573 5.591 54,988 +0.00(+0.05%)
Apr 04, 2006 5.629 5.644 5.585 5.588 25,301 -0.04(-0.79%)
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.