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 )

11.27 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 8.014 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.