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 )

12.95 +0.08 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2007 5.003 5.003 4.925 4.955 30,427 -0.03(-0.56%)
May 30, 2007 4.937 5.033 4.937 4.983 117,758 +0.05(+0.92%)
May 29, 2007 4.808 4.947 4.808 4.937 51,766 +0.13(+2.63%)
May 25, 2007 4.689 4.871 4.687 4.811 154,903 +0.15(+3.20%)
May 24, 2007 4.720 4.735 4.641 4.661 66,782 -0.08(-1.60%)
May 23, 2007 4.742 4.783 4.732 4.737 64,806 +0.02(+0.43%)
May 22, 2007 4.740 4.740 4.631 4.717 147,000 -0.01(-0.11%)
May 21, 2007 4.745 4.778 4.707 4.722 52,951 -0.01(-0.11%)
May 18, 2007 4.796 4.796 4.707 4.727 106,298 -0.06(-1.16%)
May 17, 2007 4.897 4.897 4.720 4.783 87,330 -0.12(-2.38%)
May 16, 2007 4.925 4.930 4.884 4.899 61,250 -0.01(-0.21%)
May 15, 2007 4.998 5.036 4.894 4.909 91,677 -0.06(-1.17%)
May 14, 2007 5.104 5.124 4.945 4.968 96,024 -0.12(-2.44%)
May 11, 2007 5.041 5.175 5.041 5.092 104,322 +0.02(+0.30%)
May 10, 2007 5.094 5.124 5.074 5.076 40,306 -0.01(-0.20%)
May 09, 2007 5.028 5.087 4.998 5.087 65,991 +0.07(+1.36%)
May 08, 2007 5.056 5.061 4.957 5.018 61,645 -0.03(-0.55%)
May 07, 2007 5.036 5.049 5.011 5.046 54,137 +0.02(+0.35%)
May 04, 2007 5.036 5.038 4.995 5.028 82,193 +0.01(+0.20%)
May 03, 2007 4.990 5.041 4.990 5.018 60,064 +0.03(+0.51%)
May 02, 2007 4.998 5.064 4.983 4.993 66,782 +0.01(+0.15%)
May 01, 2007 4.985 5.003 4.935 4.985 53,741 -0.01(-0.25%)
Apr 30, 2007 5.003 5.031 4.985 4.998 35,169 -0.02(-0.35%)
Apr 27, 2007 4.998 5.023 4.990 5.016 25,290 +0.02(+0.35%)
Apr 26, 2007 5.011 5.046 4.993 4.998 42,282 -0.04(-0.70%)
Apr 25, 2007 5.016 5.049 5.011 5.033 38,330 +0.03(+0.66%)
Apr 24, 2007 4.998 5.011 4.968 5.000 47,814 +0.01(+0.25%)
Apr 23, 2007 4.998 5.049 4.968 4.988 71,129 -0.01(-0.10%)
Apr 20, 2007 4.990 5.000 4.973 4.993 65,201 +0.06(+1.28%)
Apr 19, 2007 4.920 4.940 4.884 4.930 46,233 -0.01(-0.26%)
Apr 18, 2007 4.973 4.985 4.922 4.942 51,766 -0.03(-0.51%)
Apr 17, 2007 4.922 4.980 4.922 4.968 49,000 +0.03(+0.67%)
Apr 16, 2007 4.952 4.988 4.935 4.935 77,451 +0.02(+0.31%)
Apr 13, 2007 4.909 4.920 4.884 4.919 68,362 +0.05(+0.93%)
Apr 12, 2007 4.788 4.879 4.788 4.874 88,121 +0.10(+2.18%)
Apr 11, 2007 4.841 4.871 4.758 4.770 121,314 -0.09(-1.93%)
Apr 10, 2007 4.871 4.892 4.828 4.864 78,637 +0.02(+0.42%)
Apr 09, 2007 4.871 4.884 4.763 4.844 141,072 +0.01(+0.21%)
Apr 05, 2007 4.859 4.879 4.798 4.833 54,927 -0.03(-0.52%)
Apr 04, 2007 4.871 4.904 4.844 4.859 33,193 -0.03(-0.62%)
Apr 03, 2007 4.909 4.942 4.861 4.889 54,532 +0.01(+0.16%)
Apr 02, 2007 4.813 4.882 4.808 4.882 51,370 +0.05(+0.94%)
Mar 30, 2007 4.846 4.871 4.828 4.836 22,919 +0.00(+0.05%)
Mar 29, 2007 4.828 4.871 4.828 4.833 29,241 +0.01(+0.26%)
Mar 28, 2007 4.889 4.889 4.768 4.821 69,153 -0.07(-1.45%)
Mar 27, 2007 4.894 4.897 4.798 4.892 94,048 -0.00(-0.05%)
Mar 26, 2007 5.000 5.036 4.864 4.894 92,862 -0.13(-2.62%)
Mar 23, 2007 5.003 5.061 5.003 5.026 40,306 +0.04(+0.81%)
Mar 22, 2007 4.907 4.998 4.907 4.985 50,580 +0.09(+1.86%)
Mar 21, 2007 4.841 4.909 4.826 4.894 54,927 +0.07(+1.42%)
Mar 20, 2007 4.831 4.833 4.745 4.826 73,500 -0.01(-0.10%)
Mar 19, 2007 4.770 4.831 4.752 4.831 51,766 +0.09(+1.81%)
Mar 16, 2007 4.687 4.755 4.687 4.745 86,145 +0.02(+0.32%)
Mar 15, 2007 4.631 4.730 4.631 4.730 58,483 +0.08(+1.63%)
Mar 14, 2007 4.682 4.727 4.618 4.654 95,233 -0.07(-1.55%)
Mar 13, 2007 4.828 4.801 4.694 4.727 89,306 -0.10(-2.10%)
Mar 12, 2007 4.742 4.859 4.725 4.828 66,387 +0.06(+1.22%)
Mar 09, 2007 4.770 4.796 4.742 4.770 46,233 +0.00(+0.00%)
Mar 08, 2007 4.689 4.828 4.689 4.770 143,048 +0.13(+2.84%)
Mar 07, 2007 4.707 4.755 4.639 4.639 127,637 -0.06(-1.24%)
Mar 06, 2007 4.580 4.758 4.580 4.697 126,451 +0.19(+4.15%)
Mar 05, 2007 4.796 4.801 4.489 4.510 233,145 -0.33(-6.85%)
Mar 02, 2007 4.846 4.884 4.826 4.841 47,024 -0.05(-0.93%)
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.