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, 2017 7.411 7.435 7.382 7.394 104,127 -0.01(-0.08%)
Jun 29, 2017 7.435 7.438 7.370 7.400 112,115 -0.04(-0.47%)
Jun 28, 2017 7.494 7.517 7.423 7.435 332,283 -0.06(-0.86%)
Jun 27, 2017 7.541 7.582 7.458 7.499 112,568 -0.04(-0.47%)
Jun 26, 2017 7.546 7.605 7.535 7.535 118,576 -0.01(-0.16%)
Jun 23, 2017 7.541 7.611 7.535 7.546 86,752 +0.00(+0.00%)
Jun 22, 2017 7.517 7.576 7.517 7.546 79,039 +0.03(+0.39%)
Jun 21, 2017 7.629 7.629 7.511 7.517 116,330 -0.13(-1.69%)
Jun 20, 2017 7.617 7.646 7.552 7.646 130,457 +0.06(+0.77%)
Jun 19, 2017 7.535 7.611 7.523 7.588 126,782 +0.04(+0.54%)
Jun 16, 2017 7.500 7.547 7.494 7.547 73,624 +0.03(+0.39%)
Jun 15, 2017 7.471 7.541 7.459 7.518 84,773 +0.01(+0.16%)
Jun 14, 2017 7.459 7.558 7.447 7.506 146,244 +0.05(+0.63%)
Jun 13, 2017 7.529 7.529 7.447 7.459 71,568 -0.02(-0.23%)
Jun 12, 2017 7.412 7.599 7.383 7.477 245,289 +0.11(+1.43%)
Jun 09, 2017 7.360 7.407 7.354 7.371 99,441 +0.02(+0.32%)
Jun 08, 2017 7.401 7.401 7.296 7.348 142,089 -0.01(-0.16%)
Jun 07, 2017 7.383 7.383 7.348 7.360 57,297 -0.01(-0.08%)
Jun 06, 2017 7.354 7.401 7.325 7.366 106,032 +0.01(+0.16%)
Jun 05, 2017 7.383 7.385 7.336 7.354 77,873 -0.01(-0.16%)
Jun 02, 2017 7.371 7.371 7.331 7.366 68,266 +0.05(+0.64%)
Jun 01, 2017 7.284 7.325 7.284 7.319 114,166 +0.04(+0.48%)
May 31, 2017 7.278 7.315 7.255 7.284 119,660 -0.03(-0.40%)
May 30, 2017 7.307 7.356 7.272 7.313 129,033 +0.00(+0.00%)
May 26, 2017 7.459 7.459 7.301 7.313 105,700 -0.10(-1.34%)
May 25, 2017 7.395 7.471 7.377 7.412 99,582 +0.05(+0.63%)
May 24, 2017 7.389 7.389 7.360 7.366 69,791 +0.02(+0.24%)
May 23, 2017 7.371 7.395 7.331 7.348 112,747 -0.02(-0.24%)
May 22, 2017 7.360 7.383 7.272 7.366 140,588 +0.02(+0.24%)
May 19, 2017 7.261 7.366 7.237 7.348 163,246 +0.11(+1.45%)
May 18, 2017 7.196 7.261 7.173 7.243 162,804 +0.04(+0.57%)
May 17, 2017 7.179 7.208 7.161 7.202 107,409 +0.04(+0.57%)
May 16, 2017 7.155 7.185 7.138 7.161 115,627 -0.01(-0.16%)
May 15, 2017 7.179 7.208 7.161 7.173 126,457 +0.01(+0.16%)
May 12, 2017 7.202 7.254 7.103 7.161 187,856 -0.03(-0.40%)
May 11, 2017 7.243 7.243 7.161 7.190 209,313 -0.03(-0.48%)
May 10, 2017 7.225 7.283 7.222 7.225 167,606 +0.01(+0.16%)
May 09, 2017 7.283 7.285 7.208 7.213 138,741 -0.06(-0.88%)
May 08, 2017 7.289 7.296 7.237 7.277 155,678 -0.01(-0.16%)
May 05, 2017 7.324 7.353 7.283 7.289 88,814 -0.02(-0.24%)
May 04, 2017 7.347 7.347 7.257 7.306 211,203 -0.05(-0.71%)
May 03, 2017 7.434 7.434 7.347 7.359 168,621 -0.06(-0.78%)
May 02, 2017 7.428 7.440 7.399 7.417 169,615 -0.01(-0.16%)
May 01, 2017 7.388 7.428 7.382 7.428 94,365 +0.06(+0.87%)
Apr 28, 2017 7.417 7.432 7.347 7.364 203,823 -0.06(-0.78%)
Apr 27, 2017 7.434 7.434 7.382 7.422 130,384 +0.01(+0.08%)
Apr 26, 2017 7.399 7.434 7.364 7.417 238,729 +0.01(+0.16%)
Apr 25, 2017 7.376 7.411 7.364 7.405 168,417 +0.05(+0.71%)
Apr 24, 2017 7.382 7.388 7.287 7.353 215,010 +0.01(+0.16%)
Apr 21, 2017 7.324 7.341 7.312 7.341 63,186 +0.03(+0.40%)
Apr 20, 2017 7.301 7.312 7.277 7.312 108,641 +0.01(+0.16%)
Apr 19, 2017 7.324 7.359 7.289 7.301 173,969 -0.05(-0.63%)
Apr 18, 2017 7.330 7.374 7.318 7.347 107,383 +0.02(+0.24%)
Apr 17, 2017 7.289 7.347 7.289 7.330 210,783 +0.06(+0.87%)
Apr 13, 2017 7.330 7.341 7.266 7.266 126,321 -0.06(-0.79%)
Apr 12, 2017 7.324 7.337 7.312 7.324 186,698 +0.03(+0.40%)
Apr 11, 2017 7.318 7.335 7.289 7.295 160,656 -0.02(-0.24%)
Apr 10, 2017 7.243 7.318 7.237 7.312 192,256 +0.09(+1.20%)
Apr 07, 2017 7.185 7.243 7.185 7.226 189,638 +0.06(+0.80%)
Apr 06, 2017 7.157 7.191 7.139 7.168 121,121 +0.04(+0.57%)
Apr 05, 2017 7.139 7.192 7.128 7.128 272,126 -0.02(-0.32%)
Apr 04, 2017 7.128 7.197 7.122 7.151 193,397 +0.03(+0.40%)
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.