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: 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 (%)
Jun 30, 2017 7.412 7.436 7.383 7.395 104,115 -0.01(-0.08%)
Jun 29, 2017 7.436 7.438 7.371 7.400 112,102 -0.04(-0.47%)
Jun 28, 2017 7.494 7.518 7.424 7.436 332,243 -0.06(-0.86%)
Jun 27, 2017 7.541 7.583 7.459 7.500 112,555 -0.04(-0.47%)
Jun 26, 2017 7.547 7.606 7.536 7.536 118,562 -0.01(-0.16%)
Jun 23, 2017 7.541 7.612 7.536 7.547 86,741 +0.00(+0.00%)
Jun 22, 2017 7.518 7.577 7.518 7.547 79,030 +0.03(+0.39%)
Jun 21, 2017 7.630 7.630 7.512 7.518 116,316 -0.13(-1.69%)
Jun 20, 2017 7.618 7.647 7.553 7.647 130,442 +0.06(+0.77%)
Jun 19, 2017 7.536 7.612 7.524 7.589 126,767 +0.04(+0.54%)
Jun 16, 2017 7.501 7.548 7.495 7.548 73,615 +0.03(+0.39%)
Jun 15, 2017 7.472 7.542 7.460 7.518 84,763 +0.01(+0.16%)
Jun 14, 2017 7.460 7.559 7.448 7.507 146,226 +0.05(+0.63%)
Jun 13, 2017 7.530 7.530 7.448 7.460 71,559 -0.02(-0.23%)
Jun 12, 2017 7.413 7.600 7.383 7.478 245,259 +0.11(+1.43%)
Jun 09, 2017 7.361 7.407 7.355 7.372 99,429 +0.02(+0.32%)
Jun 08, 2017 7.402 7.402 7.296 7.349 142,072 -0.01(-0.16%)
Jun 07, 2017 7.384 7.384 7.349 7.361 57,290 -0.01(-0.08%)
Jun 06, 2017 7.355 7.402 7.326 7.367 106,020 +0.01(+0.16%)
Jun 05, 2017 7.384 7.385 7.337 7.355 77,864 -0.01(-0.16%)
Jun 02, 2017 7.372 7.372 7.332 7.367 68,257 +0.05(+0.64%)
Jun 01, 2017 7.285 7.326 7.285 7.320 114,152 +0.04(+0.48%)
May 31, 2017 7.279 7.316 7.256 7.285 119,646 -0.03(-0.40%)
May 30, 2017 7.308 7.357 7.273 7.314 129,018 +0.00(+0.00%)
May 26, 2017 7.460 7.460 7.302 7.314 105,688 -0.10(-1.34%)
May 25, 2017 7.396 7.472 7.378 7.413 99,570 +0.05(+0.63%)
May 24, 2017 7.390 7.390 7.361 7.367 69,783 +0.02(+0.24%)
May 23, 2017 7.372 7.396 7.331 7.349 112,733 -0.02(-0.24%)
May 22, 2017 7.361 7.384 7.273 7.367 140,571 +0.02(+0.24%)
May 19, 2017 7.261 7.367 7.238 7.349 163,226 +0.11(+1.45%)
May 18, 2017 7.197 7.261 7.174 7.244 162,785 +0.04(+0.57%)
May 17, 2017 7.180 7.209 7.162 7.203 107,396 +0.04(+0.57%)
May 16, 2017 7.156 7.185 7.139 7.162 115,613 -0.01(-0.16%)
May 15, 2017 7.180 7.209 7.162 7.174 126,442 +0.01(+0.16%)
May 12, 2017 7.203 7.255 7.104 7.162 187,834 -0.03(-0.40%)
May 11, 2017 7.243 7.243 7.162 7.191 209,288 -0.03(-0.48%)
May 10, 2017 7.226 7.284 7.223 7.226 167,586 +0.01(+0.16%)
May 09, 2017 7.284 7.286 7.209 7.214 138,724 -0.06(-0.88%)
May 08, 2017 7.290 7.297 7.238 7.278 155,659 -0.01(-0.16%)
May 05, 2017 7.325 7.354 7.284 7.290 88,804 -0.02(-0.24%)
May 04, 2017 7.348 7.348 7.258 7.307 211,178 -0.05(-0.71%)
May 03, 2017 7.435 7.435 7.348 7.359 168,600 -0.06(-0.78%)
May 02, 2017 7.429 7.441 7.400 7.418 169,595 -0.01(-0.16%)
May 01, 2017 7.388 7.429 7.383 7.429 94,353 +0.06(+0.87%)
Apr 28, 2017 7.418 7.433 7.348 7.365 203,799 -0.06(-0.78%)
Apr 27, 2017 7.435 7.435 7.383 7.423 130,368 +0.01(+0.08%)
Apr 26, 2017 7.400 7.435 7.365 7.418 238,700 +0.01(+0.16%)
Apr 25, 2017 7.377 7.412 7.365 7.406 168,397 +0.05(+0.71%)
Apr 24, 2017 7.383 7.388 7.288 7.354 214,984 +0.01(+0.16%)
Apr 21, 2017 7.325 7.342 7.313 7.342 63,178 +0.03(+0.40%)
Apr 20, 2017 7.301 7.313 7.278 7.313 108,628 +0.01(+0.16%)
Apr 19, 2017 7.325 7.359 7.290 7.301 173,948 -0.05(-0.63%)
Apr 18, 2017 7.330 7.375 7.319 7.348 107,370 +0.02(+0.24%)
Apr 17, 2017 7.290 7.348 7.290 7.330 210,757 +0.06(+0.87%)
Apr 13, 2017 7.330 7.342 7.267 7.267 126,306 -0.06(-0.79%)
Apr 12, 2017 7.325 7.338 7.313 7.325 186,676 +0.03(+0.40%)
Apr 11, 2017 7.319 7.336 7.290 7.296 160,637 -0.02(-0.24%)
Apr 10, 2017 7.244 7.319 7.238 7.313 192,233 +0.09(+1.20%)
Apr 07, 2017 7.186 7.244 7.186 7.227 189,615 +0.06(+0.80%)
Apr 06, 2017 7.157 7.192 7.140 7.169 121,106 +0.04(+0.57%)
Apr 05, 2017 7.140 7.193 7.129 7.129 272,093 -0.02(-0.32%)
Apr 04, 2017 7.129 7.198 7.123 7.152 193,374 +0.03(+0.40%)
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.