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 )

11.28 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 29, 2012 4.851 4.858 4.807 4.851 87,976 +0.10(+2.15%)
Jun 28, 2012 4.686 4.748 4.588 4.748 66,503 +0.04(+0.78%)
Jun 27, 2012 4.734 4.756 4.701 4.712 41,685 +0.00(+0.00%)
Jun 26, 2012 4.712 4.726 4.675 4.712 40,089 +0.02(+0.47%)
Jun 25, 2012 4.661 4.701 4.661 4.690 44,823 -0.04(-0.77%)
Jun 22, 2012 4.723 4.726 4.621 4.726 46,668 +0.00(+0.00%)
Jun 21, 2012 4.796 4.796 4.708 4.726 40,798 -0.04(-0.92%)
Jun 20, 2012 4.803 4.803 4.737 4.770 57,808 -0.01(-0.31%)
Jun 19, 2012 4.814 4.818 4.759 4.785 70,353 +0.03(+0.54%)
Jun 18, 2012 4.731 4.759 4.684 4.759 37,517 +0.02(+0.38%)
Jun 15, 2012 4.756 4.756 4.694 4.741 34,204 +0.03(+0.65%)
Jun 14, 2012 4.687 4.720 4.677 4.711 28,319 +0.03(+0.73%)
Jun 13, 2012 4.670 4.734 4.653 4.677 42,642 -0.02(-0.46%)
Jun 12, 2012 4.680 4.705 4.654 4.698 43,558 +0.02(+0.46%)
Jun 11, 2012 4.752 4.752 4.666 4.677 36,284 -0.07(-1.51%)
Jun 08, 2012 4.695 4.749 4.673 4.749 56,175 +0.08(+1.61%)
Jun 07, 2012 4.759 4.759 4.673 4.673 65,842 -0.05(-0.99%)
Jun 06, 2012 4.652 4.720 4.644 4.720 50,986 +0.10(+2.26%)
Jun 05, 2012 4.547 4.630 4.547 4.616 31,484 +0.04(+0.78%)
Jun 04, 2012 4.565 4.583 4.502 4.580 226,994 -0.01(-0.16%)
Jun 01, 2012 4.551 4.594 4.547 4.587 142,895 -0.05(-1.16%)
May 31, 2012 4.616 4.673 4.555 4.641 48,898 +0.03(+0.54%)
May 30, 2012 4.626 4.637 4.562 4.616 45,663 -0.06(-1.38%)
May 29, 2012 4.605 4.680 4.580 4.680 100,102 +0.09(+1.88%)
May 25, 2012 4.569 4.612 4.547 4.594 81,326 -0.01(-0.16%)
May 24, 2012 4.569 4.601 4.558 4.601 72,671 +0.04(+0.79%)
May 23, 2012 4.565 4.586 4.533 4.565 158,338 -0.01(-0.24%)
May 22, 2012 4.522 4.601 4.522 4.576 111,792 +0.04(+0.87%)
May 21, 2012 4.418 4.540 4.418 4.537 149,251 +0.10(+2.18%)
May 18, 2012 4.526 4.540 4.422 4.440 128,830 -0.09(-1.98%)
May 17, 2012 4.680 4.680 4.515 4.529 126,408 -0.13(-2.85%)
May 16, 2012 4.777 4.777 4.662 4.662 113,543 -0.12(-2.48%)
May 15, 2012 4.824 4.892 4.731 4.781 299,972 -0.07(-1.41%)
May 14, 2012 4.942 4.964 4.835 4.849 122,009 -0.20(-3.98%)
May 11, 2012 5.011 5.050 4.994 5.050 41,008 +0.02(+0.43%)
May 10, 2012 4.971 5.039 4.971 5.029 68,052 +0.06(+1.23%)
May 09, 2012 4.939 4.982 4.896 4.968 39,001 +0.01(+0.29%)
May 08, 2012 5.004 5.009 4.917 4.953 83,025 -0.11(-2.13%)
May 07, 2012 5.004 5.061 5.000 5.061 28,107 +0.01(+0.14%)
May 04, 2012 5.050 5.054 4.989 5.054 53,645 -0.01(-0.14%)
May 03, 2012 5.054 5.079 5.032 5.061 25,173 +0.03(+0.50%)
May 02, 2012 5.039 5.064 4.975 5.036 38,046 -0.03(-0.64%)
May 01, 2012 5.043 5.075 4.960 5.068 47,782 -0.01(-0.14%)
Apr 30, 2012 5.136 5.136 5.047 5.075 54,544 -0.03(-0.63%)
Apr 27, 2012 5.119 5.136 5.036 5.108 36,050 +0.04(+0.71%)
Apr 26, 2012 5.014 5.089 4.989 5.072 40,101 +0.01(+0.21%)
Apr 25, 2012 5.029 5.136 4.993 5.061 52,729 +0.07(+1.37%)
Apr 24, 2012 4.939 5.029 4.939 4.993 30,551 +0.04(+0.72%)
Apr 23, 2012 4.899 4.957 4.883 4.957 28,586 +0.02(+0.44%)
Apr 20, 2012 4.960 4.982 4.892 4.935 72,044 -0.05(-1.08%)
Apr 19, 2012 5.018 5.018 4.956 4.989 40,254 -0.01(-0.29%)
Apr 18, 2012 4.950 5.025 4.921 5.004 66,685 +0.06(+1.24%)
Apr 17, 2012 4.892 4.942 4.878 4.942 33,399 +0.10(+2.15%)
Apr 16, 2012 4.865 4.867 4.813 4.838 10,838 +0.01(+0.22%)
Apr 13, 2012 4.881 4.881 4.810 4.828 38,864 -0.02(-0.44%)
Apr 12, 2012 4.810 4.871 4.792 4.849 20,841 +0.08(+1.58%)
Apr 11, 2012 4.763 4.810 4.756 4.774 32,879 +0.01(+0.23%)
Apr 10, 2012 4.802 4.820 4.738 4.763 32,639 -0.07(-1.41%)
Apr 09, 2012 4.824 4.856 4.817 4.831 46,050 -0.07(-1.47%)
Apr 05, 2012 4.863 4.910 4.863 4.903 42,169 -0.01(-0.22%)
Apr 04, 2012 4.867 4.932 4.867 4.914 45,234 -0.02(-0.36%)
Apr 03, 2012 4.996 5.011 4.907 4.932 112,014 -0.10(-1.93%)
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.