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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2019 8.488 8.568 8.448 8.468 116,888 +0.00(+0.00%)
Feb 27, 2019 8.508 8.535 8.441 8.468 110,639 -0.05(-0.63%)
Feb 26, 2019 8.602 8.622 8.508 8.521 120,378 -0.09(-1.01%)
Feb 25, 2019 8.675 8.675 8.515 8.608 136,218 -0.04(-0.46%)
Feb 22, 2019 8.628 8.702 8.622 8.648 96,656 +0.08(+0.94%)
Feb 21, 2019 8.568 8.595 8.541 8.568 113,600 -0.05(-0.54%)
Feb 20, 2019 8.735 8.735 8.555 8.615 168,473 -0.09(-1.08%)
Feb 19, 2019 8.561 8.876 8.561 8.709 281,377 +0.14(+1.64%)
Feb 15, 2019 8.762 8.762 8.555 8.568 139,681 -0.18(-2.07%)
Feb 14, 2019 8.702 8.749 8.602 8.749 83,357 +0.04(+0.46%)
Feb 13, 2019 8.702 8.816 8.695 8.709 136,403 +0.01(+0.15%)
Feb 12, 2019 8.628 8.695 8.548 8.695 108,797 +0.12(+1.41%)
Feb 11, 2019 8.515 8.575 8.496 8.575 111,709 +0.11(+1.34%)
Feb 08, 2019 8.515 8.515 8.422 8.462 97,109 -0.05(-0.63%)
Feb 07, 2019 8.448 8.581 8.448 8.515 137,489 +0.07(+0.79%)
Feb 06, 2019 8.488 8.586 8.422 8.448 132,898 -0.07(-0.78%)
Feb 05, 2019 8.462 8.515 8.379 8.515 93,223 +0.09(+1.11%)
Feb 04, 2019 8.389 8.448 8.373 8.422 158,804 +0.07(+0.88%)
Feb 01, 2019 8.402 8.475 8.309 8.349 751,923 -0.05(-0.63%)
Jan 31, 2019 8.515 8.515 8.362 8.402 300,247 -0.09(-1.02%)
Jan 30, 2019 8.482 8.581 8.442 8.488 263,785 +0.04(+0.47%)
Jan 29, 2019 8.309 8.468 8.287 8.448 275,360 +0.17(+2.09%)
Jan 28, 2019 8.049 8.275 7.969 8.275 279,826 +0.25(+3.07%)
Jan 25, 2019 8.036 8.049 7.943 8.029 126,272 +0.02(+0.25%)
Jan 24, 2019 7.989 8.076 7.969 8.009 219,171 +0.15(+1.95%)
Jan 23, 2019 7.883 7.983 7.830 7.856 153,718 -0.01(-0.08%)
Jan 22, 2019 7.916 7.949 7.823 7.863 134,990 -0.05(-0.59%)
Jan 18, 2019 7.896 7.930 7.843 7.910 163,703 +0.07(+0.85%)
Jan 17, 2019 7.856 7.932 7.830 7.843 117,968 +0.01(+0.08%)
Jan 16, 2019 7.796 7.969 7.796 7.836 113,177 +0.01(+0.08%)
Jan 15, 2019 7.850 7.969 7.750 7.830 174,714 +0.03(+0.43%)
Jan 14, 2019 7.810 7.856 7.740 7.796 162,686 +0.06(+0.77%)
Jan 11, 2019 7.730 7.750 7.658 7.737 183,588 +0.04(+0.52%)
Jan 10, 2019 7.585 7.697 7.552 7.697 218,294 +0.12(+1.57%)
Jan 09, 2019 7.598 7.611 7.493 7.578 324,232 +0.02(+0.26%)
Jan 08, 2019 7.506 7.585 7.453 7.559 249,282 +0.16(+2.14%)
Jan 07, 2019 7.288 7.453 7.268 7.400 211,626 +0.19(+2.56%)
Jan 04, 2019 7.156 7.248 7.156 7.215 167,393 +0.06(+0.83%)
Jan 03, 2019 7.103 7.189 7.076 7.156 128,819 +0.05(+0.65%)
Jan 02, 2019 7.076 7.116 6.977 7.109 126,244 +0.01(+0.09%)
Dec 31, 2018 7.175 7.175 7.050 7.103 304,214 +0.00(+0.00%)
Dec 28, 2018 7.089 7.175 7.037 7.103 320,712 +0.01(+0.19%)
Dec 27, 2018 7.169 7.268 6.905 7.089 446,124 -0.07(-0.92%)
Dec 26, 2018 7.023 7.175 6.944 7.156 263,899 +0.12(+1.69%)
Dec 24, 2018 7.070 7.268 7.004 7.037 184,345 -0.03(-0.47%)
Dec 21, 2018 7.116 7.301 7.070 7.070 263,047 -0.11(-1.47%)
Dec 20, 2018 7.327 7.346 7.136 7.175 319,837 -0.17(-2.34%)
Dec 19, 2018 7.393 7.453 7.281 7.347 153,533 -0.10(-1.33%)
Dec 18, 2018 7.512 7.611 7.433 7.446 120,973 -0.03(-0.44%)
Dec 17, 2018 7.735 7.735 7.479 7.479 148,433 -0.23(-2.98%)
Dec 14, 2018 7.761 7.775 7.683 7.709 126,051 -0.07(-0.93%)
Dec 13, 2018 7.722 7.873 7.722 7.781 76,344 +0.07(+0.85%)
Dec 12, 2018 7.912 7.925 7.716 7.716 93,464 -0.18(-2.24%)
Dec 11, 2018 7.958 7.958 7.866 7.893 61,317 -0.07(-0.82%)
Dec 10, 2018 7.984 7.984 7.840 7.958 107,499 -0.02(-0.25%)
Dec 07, 2018 8.037 8.063 7.971 7.978 161,870 -0.02(-0.25%)
Dec 06, 2018 7.840 8.063 7.814 7.998 126,944 +0.08(+0.99%)
Dec 04, 2018 7.965 7.984 7.886 7.919 110,809 -0.06(-0.74%)
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.