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 )

11.44 +0.06 (+0.53%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 3, 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 (%)
Jul 31, 2003 4.861 4.861 4.796 4.832 52,626 -0.01(-0.31%)
Jul 30, 2003 4.772 4.847 4.758 4.847 46,217 +0.09(+1.87%)
Jul 29, 2003 4.749 4.758 4.728 4.758 39,807 -0.01(-0.12%)
Jul 28, 2003 4.758 4.764 4.743 4.764 53,301 -0.02(-0.37%)
Jul 25, 2003 4.746 4.784 4.713 4.781 60,385 +0.05(+1.13%)
Jul 24, 2003 4.758 4.772 4.713 4.728 29,349 -0.02(-0.37%)
Jul 23, 2003 4.764 4.772 4.743 4.746 26,988 -0.02(-0.37%)
Jul 22, 2003 4.802 4.805 4.764 4.764 25,638 -0.04(-0.80%)
Jul 21, 2003 4.787 4.808 4.787 4.802 22,265 +0.03(+0.62%)
Jul 18, 2003 4.817 4.826 4.761 4.772 32,385 -0.03(-0.62%)
Jul 17, 2003 4.847 4.847 4.772 4.802 44,192 -0.04(-0.92%)
Jul 16, 2003 4.802 4.847 4.790 4.847 46,554 +0.01(+0.31%)
Jul 15, 2003 4.885 4.885 4.832 4.832 30,698 -0.05(-0.97%)
Jul 14, 2003 4.826 4.879 4.823 4.879 42,506 +0.04(+0.86%)
Jul 11, 2003 4.873 4.873 4.838 4.838 23,277 -0.05(-1.09%)
Jul 10, 2003 4.891 4.891 4.832 4.891 25,638 -0.01(-0.24%)
Jul 09, 2003 4.861 4.950 4.861 4.903 40,144 +0.04(+0.85%)
Jul 08, 2003 4.882 4.882 4.811 4.861 62,409 -0.04(-0.79%)
Jul 07, 2003 4.787 4.906 4.787 4.900 39,807 +0.12(+2.61%)
Jul 03, 2003 4.787 4.787 4.749 4.775 14,843 -0.01(-0.25%)
Jul 02, 2003 4.772 4.784 4.772 4.787 33,735 +0.03(+0.62%)
Jul 01, 2003 4.684 4.758 4.684 4.758 52,289 +0.02(+0.44%)
Jun 30, 2003 4.684 4.737 4.684 4.737 56,337 +0.04(+0.76%)
Jun 27, 2003 4.669 4.701 4.663 4.701 41,156 +0.05(+1.02%)
Jun 26, 2003 4.639 4.657 4.627 4.654 95,807 -0.01(-0.19%)
Jun 25, 2003 4.681 4.684 4.654 4.663 81,638 -0.03(-0.69%)
Jun 24, 2003 4.743 4.743 4.695 4.695 31,036 -0.04(-0.81%)
Jun 23, 2003 4.772 4.772 4.731 4.734 24,289 -0.04(-0.87%)
Jun 20, 2003 4.802 4.817 4.775 4.775 36,771 +0.01(+0.12%)
Jun 19, 2003 4.713 4.847 4.713 4.770 118,410 +0.07(+1.39%)
Jun 18, 2003 4.775 4.787 4.704 4.704 92,434 -0.07(-1.37%)
Jun 17, 2003 4.802 4.832 4.770 4.770 53,638 -0.03(-0.68%)
Jun 16, 2003 4.758 4.847 4.758 4.802 83,663 +0.07(+1.44%)
Jun 13, 2003 4.802 4.802 4.731 4.734 49,253 -0.07(-1.36%)
Jun 12, 2003 4.781 4.817 4.746 4.799 51,952 +0.00(+0.00%)
Jun 11, 2003 4.784 4.802 4.746 4.799 47,566 +0.00(+0.06%)
Jun 10, 2003 4.737 4.802 4.734 4.796 43,855 +0.04(+0.81%)
Jun 09, 2003 4.758 4.764 4.737 4.758 33,735 -0.01(-0.12%)
Jun 06, 2003 4.701 4.767 4.672 4.764 70,169 +0.06(+1.20%)
Jun 05, 2003 4.698 4.728 4.695 4.707 17,879 +0.01(+0.19%)
Jun 04, 2003 4.660 4.710 4.654 4.698 30,698 +0.03(+0.63%)
Jun 03, 2003 4.654 4.681 4.654 4.669 15,518 +0.00(+0.00%)
Jun 02, 2003 4.630 4.675 4.630 4.669 35,084 +0.05(+1.09%)
May 30, 2003 4.592 4.618 4.556 4.618 49,253 +0.04(+0.97%)
May 29, 2003 4.651 4.651 4.571 4.574 52,289 -0.08(-1.66%)
May 28, 2003 4.654 4.657 4.624 4.651 71,518 +0.01(+0.32%)
May 27, 2003 4.648 4.648 4.571 4.636 84,000 +0.00(+0.00%)
May 23, 2003 4.615 4.639 4.595 4.636 36,771 +0.03(+0.64%)
May 22, 2003 4.589 4.606 4.544 4.606 83,663 +0.02(+0.45%)
May 21, 2003 4.604 4.618 4.586 4.586 54,650 +0.00(+0.00%)
May 20, 2003 4.615 4.615 4.577 4.586 60,385 -0.02(-0.51%)
May 19, 2003 4.565 4.630 4.565 4.609 40,144 +0.04(+0.97%)
May 16, 2003 4.571 4.595 4.547 4.565 28,674 +0.00(+0.07%)
May 15, 2003 4.574 4.583 4.541 4.562 52,626 -0.01(-0.26%)
May 14, 2003 4.550 4.583 4.538 4.574 52,964 +0.01(+0.26%)
May 13, 2003 4.565 4.565 4.506 4.562 54,650 +0.01(+0.26%)
May 12, 2003 4.580 4.592 4.538 4.550 62,409 +0.00(+0.00%)
May 09, 2003 4.565 4.592 4.521 4.550 61,735 +0.01(+0.26%)
May 08, 2003 4.529 4.565 4.523 4.538 66,458 -0.02(-0.46%)
May 07, 2003 4.550 4.580 4.529 4.559 77,928 +0.03(+0.65%)
May 06, 2003 4.461 4.529 4.461 4.529 53,638 +0.06(+1.39%)
May 05, 2003 4.521 4.550 4.464 4.467 43,180 -0.04(-0.86%)
May 02, 2003 4.515 4.518 4.497 4.506 52,964 -0.01(-0.20%)
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.