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 )

11.24 -0.01 (-0.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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, 2018 8.015 8.059 7.940 7.958 141,257 -0.04(-0.56%)
Jun 28, 2018 7.996 8.002 7.945 8.002 117,600 +0.01(+0.08%)
Jun 27, 2018 7.958 7.996 7.907 7.996 128,162 +0.11(+1.37%)
Jun 26, 2018 7.831 7.889 7.822 7.888 57,468 +0.08(+0.98%)
Jun 25, 2018 7.882 7.888 7.799 7.812 68,935 -0.08(-0.97%)
Jun 22, 2018 7.843 7.913 7.843 7.888 106,559 +0.05(+0.65%)
Jun 21, 2018 7.837 7.843 7.786 7.837 80,672 +0.03(+0.41%)
Jun 20, 2018 7.805 7.863 7.793 7.805 104,084 +0.02(+0.24%)
Jun 19, 2018 7.805 7.837 7.786 7.786 85,447 -0.03(-0.33%)
Jun 18, 2018 7.850 7.856 7.799 7.812 101,597 -0.04(-0.48%)
Jun 15, 2018 7.893 7.843 7.850 72,478 -0.01(-0.16%)
Jun 14, 2018 7.843 7.883 7.837 7.862 94,477 +0.04(+0.56%)
Jun 13, 2018 7.969 7.969 7.793 7.818 140,411 -0.13(-1.59%)
Jun 12, 2018 7.919 7.963 7.917 7.944 63,761 +0.03(+0.32%)
Jun 11, 2018 7.932 7.982 7.907 7.919 90,048 -0.01(-0.08%)
Jun 08, 2018 7.919 7.951 7.919 7.925 73,995 -0.03(-0.32%)
Jun 07, 2018 7.906 7.951 7.887 7.951 128,197 +0.05(+0.64%)
Jun 06, 2018 7.843 7.900 73,353 +0.01(+0.16%)
Jun 05, 2018 7.919 7.944 7.881 7.887 73,412 -0.02(-0.24%)
Jun 04, 2018 7.831 7.925 7.831 7.906 63,360 +0.04(+0.48%)
Jun 01, 2018 7.837 7.881 7.812 7.869 95,231 +0.05(+0.65%)
May 31, 2018 7.856 7.856 7.812 7.818 77,745 -0.04(-0.48%)
May 30, 2018 7.761 7.862 7.753 7.856 92,594 +0.10(+1.30%)
May 29, 2018 7.704 7.760 7.698 7.755 95,983 +0.06(+0.74%)
May 25, 2018 7.698 7.698 7.698 0 -0.03(-0.33%)
May 24, 2018 7.711 7.723 7.667 7.723 50,531 +0.04(+0.49%)
May 23, 2018 7.667 7.730 7.667 7.686 47,944 +0.04(+0.58%)
May 22, 2018 7.673 7.686 7.641 7.641 47,266 +0.00(+0.00%)
May 21, 2018 7.604 7.685 7.585 7.641 84,899 +0.04(+0.50%)
May 18, 2018 7.622 7.622 7.585 7.604 54,722 +0.01(+0.17%)
May 17, 2018 7.635 7.635 7.572 7.591 83,856 -0.02(-0.25%)
May 16, 2018 7.673 7.673 7.597 7.610 84,918 -0.08(-1.07%)
May 15, 2018 7.711 7.711 7.648 7.692 63,049 -0.06(-0.73%)
May 14, 2018 7.786 7.799 7.742 7.749 36,641 -0.01(-0.16%)
May 11, 2018 7.868 7.868 7.761 7.761 80,464 -0.04(-0.52%)
May 10, 2018 7.767 7.836 7.742 7.802 85,665 +0.06(+0.77%)
May 09, 2018 7.698 7.742 7.698 7.742 46,003 +0.04(+0.49%)
May 08, 2018 7.742 7.742 7.680 7.705 63,479 -0.04(-0.49%)
May 07, 2018 7.724 7.742 7.698 7.742 88,382 +0.04(+0.57%)
May 04, 2018 7.661 7.724 7.661 7.698 71,456 +0.03(+0.41%)
May 03, 2018 7.698 7.711 7.661 7.667 47,186 -0.03(-0.33%)
May 02, 2018 7.705 7.711 7.623 7.692 77,385 +0.00(+0.00%)
May 01, 2018 7.617 7.705 7.617 7.692 56,484 +0.06(+0.82%)
Apr 30, 2018 7.667 7.698 7.617 7.630 69,658 -0.04(-0.49%)
Apr 27, 2018 7.567 7.667 7.567 7.667 70,239 +0.12(+1.58%)
Apr 26, 2018 7.542 7.579 7.492 7.548 81,812 +0.09(+1.18%)
Apr 25, 2018 7.460 7.504 7.460 7.460 61,866 -0.02(-0.25%)
Apr 24, 2018 7.460 7.542 7.441 7.479 103,398 +0.04(+0.59%)
Apr 23, 2018 7.460 7.483 7.391 7.435 102,869 -0.03(-0.42%)
Apr 20, 2018 7.579 7.579 7.448 7.467 128,678 -0.09(-1.16%)
Apr 19, 2018 7.642 7.667 7.542 7.554 85,431 -0.13(-1.63%)
Apr 18, 2018 7.698 7.724 7.673 7.680 60,506 -0.01(-0.16%)
Apr 17, 2018 7.598 7.717 7.598 7.692 152,027 +0.11(+1.49%)
Apr 16, 2018 7.598 7.642 7.579 7.579 68,019 -0.02(-0.25%)
Apr 13, 2018 7.579 7.629 7.573 7.598 54,711 +0.02(+0.25%)
Apr 12, 2018 7.635 7.685 7.568 7.579 78,934 -0.06(-0.73%)
Apr 11, 2018 7.642 7.704 7.627 7.635 59,951 -0.01(-0.16%)
Apr 10, 2018 7.667 7.698 7.611 7.648 64,254 +0.01(+0.08%)
Apr 09, 2018 7.604 7.682 7.586 7.642 80,076 +0.02(+0.25%)
Apr 06, 2018 7.598 7.648 7.542 7.623 111,896 +0.03(+0.41%)
Apr 05, 2018 7.598 7.629 7.561 7.592 112,642 +0.00(+0.00%)
Apr 04, 2018 7.442 7.592 7.442 7.592 134,322 +0.12(+1.67%)
Apr 03, 2018 7.449 7.480 7.368 7.467 92,478 +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.