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 )

11.32 -0.03 (-0.23%)
Streaming Delayed Price Updated: 2:40 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 (%)
Apr 30, 2004 4.654 4.701 4.654 4.684 49,590 +0.01(+0.32%)
Apr 29, 2004 4.609 4.689 4.601 4.669 72,867 +0.00(+0.00%)
Apr 28, 2004 4.684 4.684 4.601 4.669 71,181 +0.01(+0.32%)
Apr 27, 2004 4.577 4.666 4.577 4.654 113,012 +0.09(+1.95%)
Apr 26, 2004 4.838 4.838 4.565 4.565 314,073 -0.25(-5.11%)
Apr 23, 2004 4.891 4.903 4.808 4.811 49,590 -0.05(-1.04%)
Apr 22, 2004 4.861 4.861 4.772 4.861 123,133 -0.04(-0.91%)
Apr 21, 2004 4.921 4.980 4.891 4.906 69,494 -0.02(-0.36%)
Apr 20, 2004 5.024 5.024 4.891 4.924 74,891 -0.05(-1.01%)
Apr 19, 2004 5.010 5.010 4.876 4.974 199,037 -0.06(-1.24%)
Apr 16, 2004 4.891 5.036 4.876 5.036 101,879 +0.12(+2.35%)
Apr 15, 2004 4.743 4.921 4.743 4.921 114,361 +0.15(+3.04%)
Apr 14, 2004 4.847 4.888 4.752 4.775 143,036 -0.12(-2.36%)
Apr 13, 2004 4.737 4.947 4.698 4.891 217,254 +0.07(+1.41%)
Apr 12, 2004 5.099 5.099 4.713 4.823 431,809 -0.31(-6.06%)
Apr 08, 2004 5.217 5.256 5.131 5.134 78,940 -0.07(-1.31%)
Apr 07, 2004 5.099 5.253 5.099 5.202 121,783 +0.09(+1.74%)
Apr 06, 2004 5.279 5.279 4.983 5.113 219,952 -0.16(-3.04%)
Apr 05, 2004 5.617 5.617 5.187 5.273 228,386 -0.42(-7.34%)
Apr 02, 2004 5.774 5.774 5.691 5.691 61,735 -0.07(-1.13%)
Apr 01, 2004 5.795 5.819 5.727 5.757 107,614 -0.04(-0.61%)
Mar 31, 2004 5.721 5.822 5.721 5.792 64,434 +0.09(+1.51%)
Mar 30, 2004 5.721 5.840 5.691 5.706 86,024 -0.01(-0.26%)
Mar 29, 2004 5.632 5.721 5.632 5.721 26,650 +0.12(+2.12%)
Mar 26, 2004 5.588 5.662 5.573 5.602 52,626 +0.03(+0.53%)
Mar 25, 2004 5.597 5.602 5.561 5.573 30,698 -0.02(-0.32%)
Mar 24, 2004 5.602 5.602 5.561 5.591 19,229 -0.01(-0.16%)
Mar 23, 2004 5.638 5.638 5.549 5.600 57,687 -0.05(-0.94%)
Mar 22, 2004 5.632 5.653 5.573 5.653 44,192 +0.04(+0.69%)
Mar 19, 2004 5.573 5.614 5.499 5.614 85,349 +0.07(+1.18%)
Mar 18, 2004 5.543 5.576 5.508 5.549 56,000 -0.02(-0.43%)
Mar 17, 2004 5.514 5.573 5.502 5.573 38,120 +0.07(+1.35%)
Mar 16, 2004 5.502 5.525 5.499 5.499 23,614 +0.00(+0.00%)
Mar 15, 2004 5.540 5.540 5.469 5.499 40,144 -0.04(-0.70%)
Mar 12, 2004 5.499 5.540 5.499 5.537 60,723 +0.02(+0.43%)
Mar 11, 2004 5.543 5.543 5.469 5.514 73,879 -0.07(-1.27%)
Mar 10, 2004 5.549 5.600 5.549 5.585 35,084 +0.01(+0.27%)
Mar 09, 2004 5.558 5.600 5.558 5.570 57,012 +0.01(+0.21%)
Mar 08, 2004 5.537 5.588 5.537 5.558 41,156 +0.03(+0.59%)
Mar 05, 2004 5.511 5.558 5.505 5.525 44,192 +0.02(+0.32%)
Mar 04, 2004 5.484 5.543 5.475 5.508 41,831 +0.01(+0.16%)
Mar 03, 2004 5.487 5.632 5.487 5.499 95,807 +0.01(+0.27%)
Mar 02, 2004 5.425 5.499 5.425 5.484 41,494 +0.03(+0.54%)
Mar 01, 2004 5.398 5.457 5.398 5.454 56,337 +0.06(+1.10%)
Feb 27, 2004 5.351 5.410 5.348 5.395 37,783 +0.07(+1.22%)
Feb 26, 2004 5.333 5.351 5.309 5.330 39,132 +0.00(+0.00%)
Feb 25, 2004 5.262 5.330 5.262 5.330 50,939 +0.04(+0.84%)
Feb 24, 2004 5.288 5.303 5.268 5.285 29,349 -0.00(-0.06%)
Feb 23, 2004 5.321 5.321 5.262 5.288 64,434 -0.03(-0.61%)
Feb 20, 2004 5.291 5.336 5.253 5.321 91,759 -0.01(-0.22%)
Feb 19, 2004 5.291 5.365 5.238 5.333 131,904 +0.03(+0.50%)
Feb 18, 2004 5.291 5.336 5.291 5.306 70,843 -0.07(-1.38%)
Feb 17, 2004 5.383 5.439 5.336 5.380 66,458 +0.00(+0.00%)
Feb 13, 2004 5.404 5.404 5.380 5.380 24,963 -0.03(-0.55%)
Feb 12, 2004 5.410 5.410 5.386 5.410 40,819 +0.00(+0.00%)
Feb 11, 2004 5.386 5.410 5.383 5.410 30,361 +0.01(+0.27%)
Feb 10, 2004 5.410 5.410 5.374 5.395 43,518 -0.01(-0.22%)
Feb 09, 2004 5.431 5.431 5.383 5.407 22,602 -0.04(-0.71%)
Feb 06, 2004 5.306 5.469 5.297 5.445 59,711 +0.15(+2.74%)
Feb 05, 2004 5.345 5.345 5.268 5.300 34,747 -0.04(-0.83%)
Feb 04, 2004 5.342 5.351 5.339 5.345 17,204 -0.01(-0.22%)
Feb 03, 2004 5.300 5.377 5.300 5.356 34,072 +0.06(+1.18%)
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.