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 )

12.80 -0.12 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2014 5.522 5.531 5.485 5.496 42,377 +0.01(+0.16%)
May 29, 2014 5.492 5.505 5.460 5.488 80,242 -0.00(-0.08%)
May 28, 2014 5.505 5.505 5.475 5.492 47,344 -0.02(-0.39%)
May 27, 2014 5.488 5.540 5.488 5.514 103,697 +0.06(+1.19%)
May 23, 2014 5.501 5.449 5.449 5.449 46,941 -0.01(-0.24%)
May 22, 2014 5.423 5.462 5.375 5.462 90,722 +0.09(+1.61%)
May 21, 2014 5.388 5.388 5.363 5.375 52,839 +0.01(+0.16%)
May 20, 2014 5.375 5.375 5.359 5.367 54,015 +0.01(+0.19%)
May 19, 2014 5.325 5.359 5.325 5.357 31,663 +0.01(+0.28%)
May 16, 2014 5.329 5.342 5.296 5.342 124,159 +0.02(+0.31%)
May 15, 2014 5.371 5.371 5.270 5.325 118,190 -0.05(-1.01%)
May 14, 2014 5.384 5.384 5.346 5.380 121,314 -0.00(-0.08%)
May 13, 2014 5.430 5.430 5.380 5.384 99,514 -0.03(-0.54%)
May 12, 2014 5.443 5.455 5.392 5.413 57,882 +0.02(+0.29%)
May 09, 2014 5.350 5.405 5.350 5.398 92,844 +0.03(+0.65%)
May 08, 2014 5.354 5.388 5.354 5.363 72,568 +0.00(+0.00%)
May 07, 2014 5.329 5.371 5.329 5.363 59,368 +0.04(+0.69%)
May 06, 2014 5.300 5.346 5.287 5.326 125,088 +0.00(+0.09%)
May 05, 2014 5.338 5.338 5.318 5.322 48,641 -0.01(-0.22%)
May 02, 2014 5.333 5.346 5.325 5.333 37,306 +0.01(+0.16%)
May 01, 2014 5.312 5.329 5.296 5.325 66,053 +0.00(+0.00%)
Apr 30, 2014 5.258 5.325 5.258 5.325 117,237 +0.07(+1.36%)
Apr 29, 2014 5.296 5.296 5.245 5.254 125,757 -0.02(-0.40%)
Apr 28, 2014 5.262 5.333 5.258 5.275 151,158 -0.00(-0.08%)
Apr 25, 2014 5.321 5.321 5.249 5.279 119,371 -0.04(-0.79%)
Apr 24, 2014 5.363 5.392 5.291 5.321 123,159 -0.03(-0.55%)
Apr 23, 2014 5.359 5.371 5.342 5.350 82,195 -0.02(-0.39%)
Apr 22, 2014 5.380 5.425 5.367 5.371 114,889 -0.03(-0.54%)
Apr 21, 2014 5.401 5.426 5.380 5.401 52,651 +0.00(+0.00%)
Apr 17, 2014 5.350 5.401 5.401 5.401 74,770 +0.05(+0.86%)
Apr 16, 2014 5.346 5.394 5.342 5.354 30,605 +0.01(+0.20%)
Apr 15, 2014 5.296 5.362 5.296 5.344 38,628 +0.05(+0.91%)
Apr 14, 2014 5.325 5.338 5.291 5.296 66,629 -0.02(-0.32%)
Apr 11, 2014 5.325 5.367 5.312 5.312 58,902 -0.05(-0.97%)
Apr 10, 2014 5.325 5.388 5.325 5.364 62,974 +0.03(+0.50%)
Apr 09, 2014 5.333 5.375 5.332 5.338 91,146 +0.01(+0.16%)
Apr 08, 2014 5.350 5.375 5.305 5.329 131,501 -0.01(-0.16%)
Apr 07, 2014 5.384 5.417 5.338 5.338 154,363 -0.05(-0.94%)
Apr 04, 2014 5.422 5.433 5.367 5.388 57,247 -0.03(-0.62%)
Apr 03, 2014 5.413 5.434 5.367 5.422 53,444 +0.01(+0.15%)
Apr 02, 2014 5.443 5.443 5.392 5.414 55,911 -0.05(-0.93%)
Apr 01, 2014 5.363 5.522 5.342 5.464 87,231 +0.08(+1.58%)
Mar 31, 2014 5.396 5.426 5.321 5.380 83,183 +0.04(+0.71%)
Mar 28, 2014 5.300 5.350 5.279 5.342 67,657 +0.03(+0.47%)
Mar 27, 2014 5.350 5.359 5.291 5.317 34,932 +0.01(+0.12%)
Mar 26, 2014 5.317 5.369 5.291 5.310 36,918 +0.03(+0.52%)
Mar 25, 2014 5.245 5.312 5.245 5.283 129,231 +0.03(+0.55%)
Mar 24, 2014 5.342 5.380 5.199 5.254 82,119 -0.08(-1.49%)
Mar 21, 2014 5.409 5.556 5.333 5.333 107,353 -0.02(-0.31%)
Mar 20, 2014 5.308 5.426 5.304 5.350 87,014 -0.01(-0.16%)
Mar 19, 2014 5.388 5.485 5.354 5.359 44,300 +0.02(+0.45%)
Mar 18, 2014 5.288 5.357 5.288 5.335 55,569 +0.03(+0.65%)
Mar 17, 2014 5.280 5.313 5.263 5.300 41,891 +0.01(+0.16%)
Mar 14, 2014 5.234 5.309 5.234 5.292 25,825 +0.06(+1.10%)
Mar 13, 2014 5.263 5.276 5.234 5.234 24,462 -0.02(-0.39%)
Mar 12, 2014 5.230 5.284 5.218 5.255 35,324 +0.01(+0.16%)
Mar 11, 2014 5.222 5.267 5.218 5.247 31,085 +0.00(+0.08%)
Mar 10, 2014 5.210 5.243 5.197 5.243 35,520 +0.02(+0.40%)
Mar 07, 2014 5.284 5.284 5.222 5.222 18,476 -0.09(-1.60%)
Mar 06, 2014 5.329 5.329 5.251 5.307 32,388 -0.02(-0.42%)
Mar 05, 2014 5.304 5.329 5.284 5.329 23,183 +0.02(+0.31%)
Mar 04, 2014 5.267 5.342 5.267 5.313 16,404 +0.06(+1.10%)
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.