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 (%)
Jun 30, 2009 2.029 2.029 1.991 2.003 28,136 -0.02(-1.10%)
Jun 29, 2009 2.001 2.026 1.989 2.026 53,624 +0.02(+1.13%)
Jun 26, 2009 1.976 2.004 1.967 2.003 93,251 +0.02(+0.97%)
Jun 25, 2009 1.973 2.006 1.970 1.984 70,737 +0.01(+0.71%)
Jun 24, 2009 1.981 2.001 1.964 1.970 73,343 +0.02(+0.86%)
Jun 23, 2009 1.956 1.978 1.936 1.953 60,215 +0.00(+0.00%)
Jun 22, 2009 2.001 2.012 1.929 1.953 97,136 -0.08(-4.11%)
Jun 19, 2009 2.012 2.062 2.009 2.037 96,226 +0.03(+1.53%)
Jun 18, 2009 2.040 2.040 1.993 2.006 54,621 -0.00(-0.21%)
Jun 17, 2009 2.063 2.063 1.988 2.010 36,755 -0.03(-1.48%)
Jun 16, 2009 2.087 2.087 1.988 2.041 127,960 +0.02(+1.22%)
Jun 15, 2009 2.068 2.068 2.005 2.016 107,761 -0.07(-3.54%)
Jun 12, 2009 2.046 2.104 2.046 2.090 65,238 +0.02(+0.84%)
Jun 11, 2009 2.112 2.129 2.046 2.073 92,309 -0.03(-1.22%)
Jun 10, 2009 2.148 2.153 2.074 2.098 96,728 -0.06(-2.80%)
Jun 09, 2009 2.123 2.164 2.115 2.159 67,013 +0.01(+0.64%)
Jun 08, 2009 2.079 2.148 2.071 2.145 105,439 +0.01(+0.49%)
Jun 05, 2009 2.169 2.337 2.101 2.134 168,536 +0.03(+1.32%)
Jun 04, 2009 2.046 2.145 2.046 2.107 53,756 +0.08(+4.15%)
Jun 03, 2009 2.043 2.043 1.988 2.023 58,088 -0.03(-1.67%)
Jun 02, 2009 2.046 2.093 2.005 2.057 94,745 +0.02(+0.94%)
Jun 01, 2009 1.969 2.098 1.969 2.038 68,100 +0.07(+3.63%)
May 29, 2009 1.950 1.967 1.920 1.967 38,253 -0.00(-0.14%)
May 28, 2009 1.975 2.005 1.906 1.969 97,508 +0.02(+0.98%)
May 27, 2009 1.983 1.983 1.917 1.950 95,073 -0.02(-0.97%)
May 26, 2009 1.906 1.996 1.876 1.969 41,127 +0.07(+3.46%)
May 22, 2009 1.914 1.920 1.843 1.903 63,258 -0.03(-1.70%)
May 21, 2009 1.851 1.936 1.836 1.936 147,477 +0.04(+2.17%)
May 20, 2009 1.895 1.972 1.895 1.895 105,180 +0.01(+0.58%)
May 19, 2009 1.950 1.978 1.884 1.884 125,280 -0.08(-4.30%)
May 18, 2009 1.780 1.972 1.780 1.969 92,050 +0.18(+9.94%)
May 15, 2009 1.868 1.868 1.791 1.791 92,488 -0.07(-3.83%)
May 14, 2009 1.816 1.871 1.755 1.862 169,189 +0.05(+2.88%)
May 13, 2009 1.895 1.895 1.794 1.810 61,770 -0.13(-6.91%)
May 12, 2009 1.967 1.997 1.895 1.945 58,894 -0.04(-1.94%)
May 11, 2009 2.002 2.002 1.963 1.983 106,299 +0.00(+0.14%)
May 08, 2009 1.871 1.980 1.871 1.980 158,667 +0.14(+7.76%)
May 07, 2009 1.983 1.983 1.818 1.838 130,337 -0.11(-5.63%)
May 06, 2009 1.945 1.991 1.903 1.947 191,098 +0.00(+0.14%)
May 05, 2009 1.931 1.950 1.892 1.945 85,648 +0.02(+1.14%)
May 04, 2009 1.854 1.923 1.854 1.923 83,894 +0.10(+5.57%)
May 01, 2009 1.873 1.880 1.821 1.821 53,709 -0.07(-3.77%)
Apr 30, 2009 1.934 1.942 1.865 1.892 45,990 +0.03(+1.62%)
Apr 29, 2009 1.783 1.895 1.783 1.862 80,861 +0.07(+3.98%)
Apr 28, 2009 1.761 1.838 1.761 1.791 55,692 +0.01(+0.77%)
Apr 27, 2009 1.862 1.862 1.755 1.777 66,357 -0.11(-5.81%)
Apr 24, 2009 1.805 1.926 1.805 1.887 73,489 +0.07(+3.93%)
Apr 23, 2009 1.786 1.821 1.742 1.816 61,486 +0.02(+0.92%)
Apr 22, 2009 1.805 1.862 1.753 1.799 49,957 -0.01(-0.46%)
Apr 21, 2009 1.720 1.821 1.695 1.807 49,315 +0.09(+5.10%)
Apr 20, 2009 1.857 1.857 1.720 1.720 45,261 -0.19(-9.78%)
Apr 17, 2009 1.876 1.942 1.838 1.906 89,268 +0.01(+0.29%)
Apr 16, 2009 1.821 1.945 1.731 1.901 260,197 +0.12(+6.62%)
Apr 15, 2009 1.646 1.783 1.621 1.783 94,741 +0.11(+6.73%)
Apr 14, 2009 1.783 1.783 1.670 1.670 137,254 -0.09(-4.99%)
Apr 13, 2009 1.676 1.775 1.632 1.758 64,844 +0.04(+2.40%)
Apr 09, 2009 1.580 1.728 1.580 1.717 348,252 +0.18(+11.39%)
Apr 08, 2009 1.525 1.561 1.514 1.541 48,039 +0.00(+0.18%)
Apr 07, 2009 1.577 1.604 1.525 1.539 81,007 -0.07(-4.10%)
Apr 06, 2009 1.618 1.643 1.585 1.604 55,178 -0.05(-2.99%)
Apr 03, 2009 1.525 1.662 1.525 1.654 122,786 +0.09(+5.79%)
Apr 02, 2009 1.519 1.574 1.519 1.563 72,406 +0.07(+4.40%)
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.