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 (%)
Apr 30, 2019 9.073 9.182 9.012 9.175 100,409 +0.15(+1.65%)
Apr 29, 2019 9.121 9.141 9.005 9.026 79,500 -0.09(-0.97%)
Apr 26, 2019 9.148 9.168 9.093 9.114 97,401 +0.00(+0.00%)
Apr 25, 2019 9.053 9.134 8.999 9.114 142,689 +0.07(+0.75%)
Apr 24, 2019 8.870 9.046 8.836 9.046 146,454 +0.22(+2.46%)
Apr 23, 2019 8.660 8.829 8.660 8.829 139,380 +0.18(+2.12%)
Apr 22, 2019 8.775 8.775 8.606 8.646 115,105 -0.06(-0.70%)
Apr 18, 2019 8.680 8.761 8.660 8.707 211,922 +0.00(+0.00%)
Apr 17, 2019 8.829 8.862 8.700 8.707 153,323 -0.08(-0.93%)
Apr 16, 2019 8.938 8.944 8.789 8.789 120,977 -0.16(-1.82%)
Apr 15, 2019 8.958 8.958 8.924 8.951 80,534 -0.01(-0.08%)
Apr 12, 2019 8.965 8.965 8.877 8.958 91,904 +0.05(+0.53%)
Apr 11, 2019 8.924 8.962 8.897 8.911 121,336 -0.02(-0.23%)
Apr 10, 2019 8.897 8.944 8.897 8.931 83,451 +0.04(+0.45%)
Apr 09, 2019 8.951 8.958 8.884 8.891 79,379 -0.05(-0.60%)
Apr 08, 2019 8.931 8.944 8.904 8.944 74,084 +0.00(+0.00%)
Apr 05, 2019 8.951 8.958 8.877 8.944 55,825 +0.04(+0.45%)
Apr 04, 2019 8.917 8.951 8.870 8.904 102,818 -0.04(-0.45%)
Apr 03, 2019 8.951 8.951 8.877 8.944 140,592 +0.01(+0.08%)
Apr 02, 2019 8.897 8.938 8.857 8.938 105,018 +0.03(+0.38%)
Apr 01, 2019 8.897 8.904 8.837 8.904 114,871 +0.02(+0.23%)
Mar 29, 2019 8.870 8.897 8.844 8.884 123,232 +0.01(+0.15%)
Mar 28, 2019 8.857 8.870 8.803 8.870 78,476 +0.04(+0.46%)
Mar 27, 2019 8.864 8.870 8.791 8.830 76,932 +0.03(+0.31%)
Mar 26, 2019 8.816 8.823 8.769 8.803 62,169 +0.01(+0.07%)
Mar 25, 2019 8.891 8.891 8.776 8.797 72,114 -0.07(-0.83%)
Mar 22, 2019 8.816 8.911 8.816 8.870 116,105 +0.08(+0.92%)
Mar 21, 2019 8.803 8.816 8.756 8.790 122,102 +0.03(+0.31%)
Mar 20, 2019 8.662 8.776 8.657 8.763 66,340 +0.09(+1.01%)
Mar 19, 2019 8.763 8.776 8.635 8.675 97,032 -0.03(-0.31%)
Mar 18, 2019 8.802 8.829 8.695 8.702 82,610 -0.13(-1.44%)
Mar 15, 2019 8.836 8.903 8.739 8.829 123,098 +0.05(+0.53%)
Mar 14, 2019 8.776 8.782 8.709 8.782 63,171 +0.07(+0.77%)
Mar 13, 2019 8.729 8.729 8.668 8.715 97,481 +0.01(+0.15%)
Mar 12, 2019 8.749 8.749 8.668 8.702 135,242 -0.03(-0.31%)
Mar 11, 2019 8.735 8.742 8.636 8.729 121,365 -0.01(-0.08%)
Mar 08, 2019 8.675 8.735 8.617 8.735 134,900 +0.06(+0.69%)
Mar 07, 2019 8.655 8.696 8.595 8.675 183,466 +0.02(+0.23%)
Mar 06, 2019 8.622 8.693 8.581 8.655 127,538 +0.03(+0.39%)
Mar 05, 2019 8.548 8.636 8.534 8.622 83,855 +0.06(+0.71%)
Mar 04, 2019 8.481 8.561 8.474 8.561 62,415 +0.09(+1.02%)
Mar 01, 2019 8.474 8.528 8.454 8.474 104,125 +0.01(+0.08%)
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%)
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.