Skip to main content

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

11.27 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.014 8.058 7.939 7.957 141,274 -0.04(-0.56%)
Jun 28, 2018 7.995 8.001 7.944 8.001 117,614 +0.01(+0.08%)
Jun 27, 2018 7.957 7.995 7.906 7.995 128,177 +0.11(+1.37%)
Jun 26, 2018 7.830 7.888 7.821 7.887 57,474 +0.08(+0.98%)
Jun 25, 2018 7.881 7.887 7.798 7.811 68,943 -0.08(-0.97%)
Jun 22, 2018 7.843 7.912 7.843 7.887 106,572 +0.05(+0.65%)
Jun 21, 2018 7.836 7.843 7.785 7.836 80,681 +0.03(+0.41%)
Jun 20, 2018 7.804 7.862 7.792 7.804 104,096 +0.02(+0.24%)
Jun 19, 2018 7.804 7.836 7.785 7.785 85,458 -0.03(-0.33%)
Jun 18, 2018 7.849 7.855 7.798 7.811 101,610 -0.04(-0.48%)
Jun 15, 2018 7.892 7.842 7.849 72,487 -0.01(-0.16%)
Jun 14, 2018 7.842 7.882 7.836 7.861 94,488 +0.04(+0.56%)
Jun 13, 2018 7.969 7.969 7.792 7.817 140,428 -0.13(-1.59%)
Jun 12, 2018 7.918 7.962 7.916 7.943 63,768 +0.03(+0.32%)
Jun 11, 2018 7.931 7.981 7.906 7.918 90,058 -0.01(-0.08%)
Jun 08, 2018 7.918 7.950 7.918 7.924 74,004 -0.03(-0.32%)
Jun 07, 2018 7.905 7.950 7.887 7.950 128,212 +0.05(+0.64%)
Jun 06, 2018 7.842 7.899 73,362 +0.01(+0.16%)
Jun 05, 2018 7.918 7.943 7.880 7.887 73,421 -0.02(-0.24%)
Jun 04, 2018 7.830 7.924 7.830 7.905 63,367 +0.04(+0.48%)
Jun 01, 2018 7.836 7.880 7.811 7.868 95,243 +0.05(+0.65%)
May 31, 2018 7.855 7.855 7.811 7.817 77,754 -0.04(-0.48%)
May 30, 2018 7.760 7.861 7.752 7.855 92,605 +0.10(+1.30%)
May 29, 2018 7.704 7.759 7.697 7.754 95,994 +0.06(+0.74%)
May 25, 2018 7.697 7.697 7.697 0 -0.03(-0.33%)
May 24, 2018 7.710 7.722 7.666 7.722 50,537 +0.04(+0.49%)
May 23, 2018 7.666 7.729 7.666 7.685 47,950 +0.04(+0.58%)
May 22, 2018 7.672 7.685 7.640 7.640 47,272 +0.00(+0.00%)
May 21, 2018 7.603 7.684 7.584 7.640 84,909 +0.04(+0.50%)
May 18, 2018 7.622 7.622 7.584 7.603 54,729 +0.01(+0.17%)
May 17, 2018 7.634 7.634 7.571 7.590 83,866 -0.02(-0.25%)
May 16, 2018 7.672 7.672 7.596 7.609 84,928 -0.08(-1.07%)
May 15, 2018 7.710 7.710 7.647 7.691 63,057 -0.06(-0.73%)
May 14, 2018 7.785 7.798 7.742 7.748 36,645 -0.01(-0.16%)
May 11, 2018 7.867 7.867 7.760 7.760 80,473 -0.04(-0.52%)
May 10, 2018 7.767 7.835 7.741 7.801 85,676 +0.06(+0.77%)
May 09, 2018 7.698 7.741 7.698 7.741 46,008 +0.04(+0.49%)
May 08, 2018 7.741 7.741 7.679 7.704 63,486 -0.04(-0.49%)
May 07, 2018 7.723 7.741 7.698 7.741 88,392 +0.04(+0.57%)
May 04, 2018 7.660 7.723 7.660 7.698 71,465 +0.03(+0.41%)
May 03, 2018 7.698 7.710 7.660 7.666 47,192 -0.03(-0.33%)
May 02, 2018 7.704 7.710 7.622 7.691 77,394 +0.00(+0.00%)
May 01, 2018 7.616 7.704 7.616 7.691 56,491 +0.06(+0.82%)
Apr 30, 2018 7.666 7.698 7.616 7.629 69,667 -0.04(-0.49%)
Apr 27, 2018 7.566 7.666 7.566 7.666 70,247 +0.12(+1.58%)
Apr 26, 2018 7.541 7.578 7.491 7.547 81,821 +0.09(+1.18%)
Apr 25, 2018 7.459 7.503 7.459 7.459 61,874 -0.02(-0.25%)
Apr 24, 2018 7.459 7.541 7.441 7.478 103,411 +0.04(+0.59%)
Apr 23, 2018 7.459 7.482 7.390 7.434 102,881 -0.03(-0.42%)
Apr 20, 2018 7.578 7.578 7.447 7.466 128,693 -0.09(-1.16%)
Apr 19, 2018 7.641 7.666 7.541 7.553 85,441 -0.13(-1.63%)
Apr 18, 2018 7.698 7.723 7.672 7.679 60,513 -0.01(-0.16%)
Apr 17, 2018 7.597 7.716 7.597 7.691 152,045 +0.11(+1.49%)
Apr 16, 2018 7.597 7.641 7.578 7.578 68,027 -0.02(-0.25%)
Apr 13, 2018 7.578 7.628 7.572 7.597 54,718 +0.02(+0.25%)
Apr 12, 2018 7.635 7.684 7.567 7.578 78,944 -0.06(-0.73%)
Apr 11, 2018 7.641 7.703 7.626 7.635 59,958 -0.01(-0.16%)
Apr 10, 2018 7.666 7.697 7.610 7.647 64,261 +0.01(+0.08%)
Apr 09, 2018 7.603 7.681 7.585 7.641 80,086 +0.02(+0.25%)
Apr 06, 2018 7.597 7.647 7.541 7.622 111,909 +0.03(+0.41%)
Apr 05, 2018 7.597 7.628 7.560 7.591 112,656 +0.00(+0.00%)
Apr 04, 2018 7.441 7.591 7.441 7.591 134,338 +0.12(+1.67%)
Apr 03, 2018 7.448 7.479 7.367 7.466 92,489 +0.02(+0.33%)
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.