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 )

11.28 -0.07 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Feb 28, 2003 4.150 4.225 4.150 4.222 33,393 +0.05(+1.21%)
Feb 27, 2003 4.198 4.198 4.156 4.171 42,838 -0.03(-0.64%)
Feb 26, 2003 4.127 4.204 4.127 4.198 55,656 +0.07(+1.80%)
Feb 25, 2003 4.029 4.127 4.002 4.124 72,521 +0.10(+2.58%)
Feb 24, 2003 4.038 4.038 3.987 4.020 26,310 -0.02(-0.59%)
Feb 21, 2003 4.032 4.076 4.032 4.044 77,244 -0.04(-0.94%)
Feb 20, 2003 4.106 4.106 4.047 4.082 65,100 -0.02(-0.51%)
Feb 19, 2003 4.121 4.148 4.091 4.103 31,707 +0.01(+0.29%)
Feb 18, 2003 4.062 4.133 4.047 4.091 48,572 +0.00(+0.00%)
Feb 14, 2003 4.106 4.121 4.062 4.091 33,731 -0.04(-0.86%)
Feb 13, 2003 4.130 4.150 4.091 4.127 34,742 +0.03(+0.65%)
Feb 12, 2003 4.070 4.112 4.070 4.100 24,960 +0.02(+0.58%)
Feb 11, 2003 4.106 4.145 4.076 4.076 17,540 -0.02(-0.51%)
Feb 10, 2003 4.115 4.127 4.073 4.097 44,187 -0.02(-0.43%)
Feb 07, 2003 4.207 4.222 4.091 4.115 91,411 -0.09(-2.18%)
Feb 06, 2003 4.174 4.210 4.174 4.207 35,754 +0.04(+0.85%)
Feb 05, 2003 4.142 4.174 4.139 4.171 26,647 +0.02(+0.57%)
Feb 04, 2003 4.156 4.156 4.091 4.148 67,124 -0.02(-0.57%)
Feb 03, 2003 4.180 4.201 4.171 4.171 35,754 -0.03(-0.64%)
Jan 31, 2003 4.165 4.207 4.165 4.198 32,044 +0.04(+1.07%)
Jan 30, 2003 4.165 4.168 4.106 4.153 84,664 +0.00(+0.07%)
Jan 29, 2003 4.150 4.180 4.106 4.150 64,088 -0.02(-0.43%)
Jan 28, 2003 4.195 4.195 4.162 4.168 80,954 -0.03(-0.64%)
Jan 27, 2003 4.195 4.198 4.180 4.195 61,727 +0.01(+0.28%)
Jan 24, 2003 4.183 4.207 4.183 4.183 28,671 +0.00(+0.00%)
Jan 23, 2003 4.183 4.204 4.183 4.183 41,826 +0.00(+0.00%)
Jan 22, 2003 4.210 4.210 4.180 4.183 43,850 -0.03(-0.63%)
Jan 21, 2003 4.195 4.239 4.183 4.210 43,175 +0.00(+0.00%)
Jan 17, 2003 4.180 4.210 4.180 4.210 23,274 +0.02(+0.57%)
Jan 16, 2003 4.165 4.192 4.165 4.186 36,766 -0.00(-0.07%)
Jan 15, 2003 4.180 4.216 4.165 4.189 51,945 +0.03(+0.71%)
Jan 14, 2003 4.106 4.183 4.106 4.159 44,862 +0.05(+1.23%)
Jan 13, 2003 4.136 4.136 4.085 4.109 48,572 -0.02(-0.50%)
Jan 10, 2003 4.150 4.150 4.112 4.130 28,334 -0.01(-0.29%)
Jan 09, 2003 4.225 4.225 4.115 4.142 94,784 -0.10(-2.31%)
Jan 08, 2003 4.260 4.263 4.239 4.239 21,925 -0.01(-0.35%)
Jan 07, 2003 4.305 4.325 4.239 4.254 54,644 -0.02(-0.49%)
Jan 06, 2003 4.248 4.284 4.225 4.275 45,536 +0.03(+0.70%)
Jan 03, 2003 4.228 4.245 4.228 4.245 21,587 +0.01(+0.28%)
Jan 02, 2003 4.210 4.233 4.195 4.233 20,575 +0.03(+0.63%)
Dec 31, 2002 4.204 4.219 4.204 4.207 40,139 +0.02(+0.57%)
Dec 30, 2002 4.159 4.192 4.159 4.183 33,393 +0.02(+0.57%)
Dec 27, 2002 4.127 4.171 4.109 4.159 96,133 +0.06(+1.37%)
Dec 26, 2002 4.150 4.150 4.076 4.103 43,175 -0.06(-1.49%)
Dec 24, 2002 4.121 4.165 4.044 4.165 68,136 +0.01(+0.36%)
Dec 23, 2002 4.062 4.150 4.020 4.150 99,506 +0.08(+1.89%)
Dec 20, 2002 4.091 4.106 4.067 4.073 35,417 -0.02(-0.43%)
Dec 19, 2002 4.124 4.130 4.082 4.091 48,909 -0.06(-1.36%)
Dec 18, 2002 4.121 4.150 4.091 4.148 15,516 +0.01(+0.22%)
Dec 17, 2002 4.091 4.162 4.091 4.139 33,056 +0.06(+1.38%)
Dec 16, 2002 4.165 4.165 4.067 4.082 39,127 -0.08(-1.92%)
Dec 13, 2002 4.136 4.165 4.097 4.162 42,501 +0.03(+0.79%)
Dec 12, 2002 4.150 4.150 4.121 4.130 13,155 -0.02(-0.43%)
Dec 11, 2002 4.145 4.165 4.121 4.148 41,489 -0.04(-1.06%)
Dec 10, 2002 4.150 4.195 4.109 4.192 50,596 +0.04(+1.00%)
Dec 09, 2002 4.195 4.210 4.076 4.150 93,434 -0.03(-0.71%)
Dec 06, 2002 4.180 4.210 4.150 4.180 21,587 +0.03(+0.64%)
Dec 05, 2002 4.130 4.165 4.106 4.153 29,683 +0.00(+0.07%)
Dec 04, 2002 4.150 4.195 4.150 4.150 43,175 +0.02(+0.43%)
Dec 03, 2002 4.165 4.165 4.091 4.133 66,450 -0.02(-0.43%)
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.