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 )

11.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 2.155 2.156 2.116 2.129 26,482 -0.02(-1.10%)
Jun 29, 2009 2.126 2.152 2.113 2.152 50,471 +0.02(+1.13%)
Jun 26, 2009 2.099 2.129 2.090 2.128 87,768 +0.02(+0.97%)
Jun 25, 2009 2.096 2.132 2.093 2.108 66,578 +0.01(+0.71%)
Jun 24, 2009 2.105 2.126 2.087 2.093 69,030 +0.02(+0.86%)
Jun 23, 2009 2.078 2.102 2.057 2.075 56,674 +0.00(+0.00%)
Jun 22, 2009 2.126 2.138 2.050 2.075 91,424 -0.09(-4.11%)
Jun 19, 2009 2.138 2.191 2.135 2.164 90,567 +0.03(+1.53%)
Jun 18, 2009 2.167 2.167 2.118 2.132 51,409 -0.04(-1.91%)
Jun 17, 2009 2.229 2.229 2.149 2.173 34,004 -0.03(-1.48%)
Jun 16, 2009 2.256 2.256 2.149 2.206 118,382 +0.03(+1.22%)
Jun 15, 2009 2.235 2.235 2.167 2.179 99,695 -0.08(-3.54%)
Jun 12, 2009 2.212 2.274 2.212 2.259 60,354 +0.02(+0.84%)
Jun 11, 2009 2.283 2.301 2.212 2.240 85,400 -0.03(-1.22%)
Jun 10, 2009 2.321 2.327 2.241 2.268 89,488 -0.07(-2.80%)
Jun 09, 2009 2.295 2.339 2.286 2.333 61,997 +0.01(+0.64%)
Jun 08, 2009 2.247 2.321 2.238 2.318 97,546 +0.01(+0.49%)
Jun 05, 2009 2.345 2.526 2.271 2.307 155,921 +0.03(+1.32%)
Jun 04, 2009 2.212 2.318 2.212 2.277 49,733 +0.09(+4.15%)
Jun 03, 2009 2.209 2.209 2.149 2.186 53,740 -0.04(-1.67%)
Jun 02, 2009 2.212 2.262 2.167 2.223 87,653 +0.02(+0.94%)
Jun 01, 2009 2.129 2.268 2.129 2.203 63,002 +0.08(+3.63%)
May 29, 2009 2.108 2.126 2.075 2.126 35,390 -0.00(-0.14%)
May 28, 2009 2.135 2.167 2.060 2.129 90,210 +0.02(+0.98%)
May 27, 2009 2.143 2.143 2.072 2.108 87,957 -0.02(-0.97%)
May 26, 2009 2.060 2.158 2.028 2.129 38,048 +0.07(+3.46%)
May 22, 2009 2.069 2.075 1.992 2.057 58,523 -0.04(-1.70%)
May 21, 2009 2.001 2.093 1.985 2.093 136,438 +0.04(+2.17%)
May 20, 2009 2.049 2.132 2.049 2.049 97,307 +0.01(+0.58%)
May 19, 2009 2.108 2.138 2.037 2.037 115,903 -0.09(-4.30%)
May 18, 2009 1.924 2.132 1.924 2.128 85,160 +0.19(+9.94%)
May 15, 2009 2.019 2.019 1.936 1.936 85,565 -0.08(-3.83%)
May 14, 2009 1.963 2.022 1.897 2.013 156,525 +0.06(+2.88%)
May 13, 2009 2.049 2.049 1.939 1.957 57,147 -0.15(-6.91%)
May 12, 2009 2.126 2.159 2.049 2.102 54,485 -0.04(-1.94%)
May 11, 2009 2.164 2.164 2.122 2.143 98,342 +0.00(+0.14%)
May 08, 2009 2.022 2.140 2.022 2.140 146,790 +0.15(+7.76%)
May 07, 2009 2.143 2.143 1.966 1.986 120,581 -0.12(-5.63%)
May 06, 2009 2.102 2.152 2.057 2.105 176,794 +0.00(+0.14%)
May 05, 2009 2.087 2.108 2.046 2.102 79,237 +0.02(+1.14%)
May 04, 2009 2.004 2.078 2.004 2.078 77,615 +0.11(+5.57%)
May 01, 2009 2.025 2.033 1.969 1.969 49,689 -0.08(-3.77%)
Apr 30, 2009 2.090 2.099 2.016 2.046 42,548 +0.03(+1.62%)
Apr 29, 2009 1.927 2.049 1.927 2.013 74,808 +0.08(+3.98%)
Apr 28, 2009 1.903 1.986 1.903 1.936 51,524 +0.01(+0.77%)
Apr 27, 2009 2.013 2.013 1.897 1.921 61,390 -0.12(-5.81%)
Apr 24, 2009 1.951 2.081 1.951 2.040 67,988 +0.08(+3.93%)
Apr 23, 2009 1.930 1.969 1.883 1.963 56,884 +0.02(+0.92%)
Apr 22, 2009 1.951 2.013 1.894 1.945 46,218 -0.01(-0.46%)
Apr 21, 2009 1.859 1.969 1.832 1.954 45,624 +0.09(+5.10%)
Apr 20, 2009 2.007 2.007 1.859 1.859 41,873 -0.20(-9.78%)
Apr 17, 2009 2.028 2.099 1.986 2.060 82,587 +0.01(+0.29%)
Apr 16, 2009 1.969 2.102 1.871 2.054 240,721 +0.13(+6.62%)
Apr 15, 2009 1.779 1.927 1.752 1.927 87,650 +0.12(+6.73%)
Apr 14, 2009 1.927 1.927 1.805 1.805 126,980 -0.09(-4.99%)
Apr 13, 2009 1.811 1.918 1.764 1.900 59,990 +0.04(+2.40%)
Apr 09, 2009 1.708 1.868 1.708 1.856 322,185 +0.19(+11.39%)
Apr 08, 2009 1.648 1.687 1.636 1.666 44,444 +0.00(+0.18%)
Apr 07, 2009 1.705 1.734 1.648 1.663 74,943 -0.07(-4.10%)
Apr 06, 2009 1.749 1.776 1.714 1.734 51,048 -0.05(-2.98%)
Apr 03, 2009 1.648 1.797 1.648 1.788 113,595 +0.10(+5.79%)
Apr 02, 2009 1.642 1.702 1.642 1.690 66,986 +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.