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 (%)
Aug 31, 2005 5.751 5.831 5.715 5.831 35,759 +0.05(+0.87%)
Aug 30, 2005 5.798 5.798 5.751 5.780 33,397 +0.01(+0.21%)
Aug 29, 2005 5.766 5.801 5.697 5.768 40,144 -0.01(-0.21%)
Aug 26, 2005 5.795 5.825 5.733 5.780 32,385 +0.01(+0.10%)
Aug 25, 2005 5.748 5.810 5.748 5.774 40,144 +0.06(+1.09%)
Aug 24, 2005 5.659 5.754 5.659 5.712 25,301 -0.00(-0.05%)
Aug 23, 2005 5.653 5.715 5.653 5.715 45,205 +0.04(+0.63%)
Aug 22, 2005 5.703 5.718 5.671 5.680 18,891 -0.01(-0.16%)
Aug 19, 2005 5.662 5.721 5.662 5.688 15,855 -0.00(-0.05%)
Aug 18, 2005 5.739 5.748 5.691 5.691 9,783 -0.08(-1.34%)
Aug 17, 2005 5.766 5.771 5.697 5.768 58,024 +0.03(+0.57%)
Aug 16, 2005 5.685 5.751 5.650 5.736 56,000 +0.06(+0.99%)
Aug 15, 2005 5.632 5.683 5.617 5.680 42,843 +0.04(+0.74%)
Aug 12, 2005 5.665 5.665 5.620 5.638 51,952 +0.01(+0.16%)
Aug 11, 2005 5.602 5.662 5.602 5.629 57,349 -0.01(-0.16%)
Aug 10, 2005 5.674 5.709 5.605 5.638 102,554 -0.01(-0.10%)
Aug 09, 2005 5.543 5.703 5.543 5.644 126,169 +0.06(+1.01%)
Aug 08, 2005 5.899 5.902 5.588 5.588 100,867 -0.32(-5.42%)
Aug 05, 2005 6.136 6.136 5.854 5.908 120,096 -0.28(-4.46%)
Aug 04, 2005 6.195 6.219 6.151 6.183 44,867 -0.04(-0.67%)
Aug 03, 2005 6.264 6.266 6.195 6.225 29,012 +0.00(+0.00%)
Aug 02, 2005 6.231 6.231 6.166 6.225 30,024 -0.03(-0.43%)
Aug 01, 2005 6.201 6.252 6.151 6.252 45,542 +0.06(+1.01%)
Jul 29, 2005 6.136 6.192 6.136 6.189 36,433 +0.05(+0.87%)
Jul 28, 2005 6.092 6.136 6.083 6.136 34,072 +0.09(+1.47%)
Jul 27, 2005 5.982 6.103 5.982 6.047 27,662 +0.02(+0.34%)
Jul 26, 2005 6.020 6.074 6.020 6.026 22,265 +0.03(+0.44%)
Jul 25, 2005 5.943 6.000 5.932 6.000 32,048 +0.01(+0.20%)
Jul 22, 2005 6.074 6.074 5.988 5.988 35,759 -0.06(-0.98%)
Jul 21, 2005 6.053 6.106 6.009 6.047 49,253 +0.02(+0.29%)
Jul 20, 2005 5.991 6.041 5.991 6.029 22,939 +0.04(+0.69%)
Jul 19, 2005 5.973 6.003 5.949 5.988 51,614 +0.01(+0.25%)
Jul 18, 2005 6.003 6.062 5.973 5.973 39,807 +0.01(+0.20%)
Jul 15, 2005 5.934 5.967 5.902 5.961 43,518 -0.01(-0.20%)
Jul 14, 2005 6.059 6.059 5.911 5.973 76,241 -0.07(-1.23%)
Jul 13, 2005 6.077 6.106 6.029 6.047 31,036 -0.07(-1.16%)
Jul 12, 2005 6.077 6.133 6.050 6.118 36,433 -0.00(-0.05%)
Jul 11, 2005 6.106 6.136 6.047 6.121 58,699 +0.03(+0.44%)
Jul 08, 2005 6.092 6.133 6.047 6.095 64,096 +0.01(+0.19%)
Jul 07, 2005 6.121 6.148 6.083 6.083 22,602 -0.04(-0.58%)
Jul 06, 2005 6.077 6.136 6.077 6.118 29,012 +0.06(+0.93%)
Jul 05, 2005 6.047 6.106 6.017 6.062 28,337 +0.04(+0.74%)
Jul 01, 2005 6.003 6.017 5.943 6.017 16,192 +0.05(+0.89%)
Jun 30, 2005 6.032 6.059 5.958 5.964 53,301 +0.02(+0.35%)
Jun 29, 2005 5.929 6.044 5.902 5.943 36,771 +0.04(+0.75%)
Jun 28, 2005 5.905 5.988 5.857 5.899 71,181 -0.03(-0.56%)
Jun 27, 2005 5.893 5.943 5.875 5.932 47,903 +0.06(+1.07%)
Jun 24, 2005 5.929 5.943 5.851 5.869 32,385 -0.01(-0.15%)
Jun 23, 2005 5.940 5.946 5.878 5.878 46,217 -0.04(-0.70%)
Jun 22, 2005 5.846 5.920 5.846 5.920 43,180 +0.06(+1.06%)
Jun 21, 2005 5.929 5.940 5.849 5.857 69,156 -0.08(-1.40%)
Jun 20, 2005 5.854 5.940 5.854 5.940 65,446 +0.01(+0.20%)
Jun 17, 2005 5.929 5.943 5.872 5.929 69,831 +0.05(+0.81%)
Jun 16, 2005 5.905 5.929 5.878 5.881 29,686 -0.01(-0.25%)
Jun 15, 2005 5.899 5.899 5.863 5.896 52,289 +0.03(+0.51%)
Jun 14, 2005 5.899 5.911 5.854 5.866 18,554 -0.01(-0.25%)
Jun 13, 2005 5.834 5.884 5.825 5.881 17,542 +0.01(+0.25%)
Jun 10, 2005 5.860 5.908 5.854 5.866 20,915 -0.02(-0.40%)
Jun 09, 2005 5.843 5.890 5.843 5.890 27,662 +0.05(+0.91%)
Jun 08, 2005 5.745 5.878 5.745 5.837 30,361 +0.08(+1.39%)
Jun 07, 2005 5.777 5.789 5.721 5.757 42,506 +0.02(+0.28%)
Jun 06, 2005 5.721 5.777 5.721 5.740 29,686 -0.01(-0.13%)
Jun 03, 2005 5.724 5.780 5.709 5.748 26,650 +0.02(+0.31%)
Jun 02, 2005 5.736 5.780 5.730 5.730 52,626 -0.01(-0.10%)
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.