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 )

11.50 -0.10 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2013 5.606 5.638 5.546 5.550 89,135 -0.08(-1.41%)
May 30, 2013 5.689 5.741 5.630 5.630 31,084 -0.06(-1.05%)
May 29, 2013 5.888 5.888 5.653 5.689 77,377 -0.21(-3.63%)
May 28, 2013 5.939 5.955 5.888 5.904 30,112 -0.01(-0.13%)
May 24, 2013 5.892 5.935 5.832 5.912 44,232 -0.00(-0.00%)
May 23, 2013 5.919 5.939 5.781 5.912 64,068 -0.02(-0.27%)
May 22, 2013 6.035 6.070 5.919 5.927 62,055 -0.12(-2.06%)
May 21, 2013 6.066 6.090 6.035 6.052 34,492 +0.02(+0.29%)
May 20, 2013 6.035 6.090 6.007 6.035 28,920 +0.00(+0.07%)
May 17, 2013 6.019 6.031 5.959 6.031 38,965 +0.06(+1.00%)
May 16, 2013 5.935 6.011 5.935 5.971 35,824 +0.03(+0.47%)
May 15, 2013 5.971 6.039 5.912 5.943 80,717 -0.15(-2.41%)
May 13, 2013 6.086 6.157 6.052 6.090 33,149 -0.02(-0.32%)
May 10, 2013 6.122 6.134 6.066 6.110 36,870 -0.01(-0.19%)
May 09, 2013 6.098 6.126 6.082 6.122 42,960 +0.02(+0.33%)
May 08, 2013 6.058 6.102 6.044 6.102 44,643 +0.06(+1.05%)
May 07, 2013 6.086 6.090 6.007 6.039 65,569 -0.03(-0.52%)
May 06, 2013 6.054 6.082 6.027 6.070 36,774 +0.02(+0.33%)
May 03, 2013 6.051 6.051 5.983 6.051 61,672 +0.02(+0.40%)
May 02, 2013 5.979 6.045 5.967 6.027 61,962 +0.06(+1.00%)
May 01, 2013 5.963 6.003 5.908 5.967 68,848 +0.03(+0.54%)
Apr 30, 2013 5.971 5.971 5.935 5.935 115,315 -0.02(-0.33%)
Apr 29, 2013 6.039 6.039 5.916 5.955 88,210 -0.04(-0.73%)
Apr 26, 2013 6.015 6.003 5.983 5.999 24,565 +0.01(+0.13%)
Apr 25, 2013 5.975 5.991 5.923 5.991 37,688 +0.04(+0.60%)
Apr 24, 2013 6.015 6.015 5.937 5.955 28,019 -0.07(-1.19%)
Apr 23, 2013 5.955 6.027 5.938 6.027 62,982 +0.12(+2.08%)
Apr 22, 2013 5.892 5.955 5.880 5.904 40,552 -0.01(-0.20%)
Apr 19, 2013 5.919 5.935 5.880 5.916 39,605 -0.04(-0.60%)
Apr 18, 2013 5.943 5.959 5.896 5.951 39,764 +0.01(+0.13%)
Apr 17, 2013 5.916 5.943 5.848 5.943 52,325 +0.03(+0.48%)
Apr 16, 2013 5.884 5.939 5.840 5.915 36,391 +0.04(+0.73%)
Apr 15, 2013 5.923 5.923 5.856 5.872 23,873 -0.04(-0.74%)
Apr 12, 2013 5.864 5.951 5.804 5.916 82,677 +0.10(+1.78%)
Apr 11, 2013 5.868 5.887 5.781 5.812 35,071 -0.01(-0.20%)
Apr 10, 2013 5.884 5.884 5.816 5.824 48,685 -0.10(-1.74%)
Apr 09, 2013 5.912 5.935 5.880 5.927 67,188 -0.01(-0.13%)
Apr 08, 2013 6.146 6.146 5.935 5.935 90,903 -0.62(-9.45%)
Apr 05, 2013 5.860 7.940 5.860 6.555 80,913 +0.60(+10.07%)
Apr 04, 2013 5.900 5.967 5.852 5.955 78,604 +0.06(+0.94%)
Apr 03, 2013 6.015 6.039 5.900 5.900 49,187 -0.18(-3.00%)
Apr 02, 2013 6.019 6.090 5.832 6.082 178,759 +0.05(+0.86%)
Apr 01, 2013 5.963 6.043 5.824 6.031 80,125 +0.02(+0.26%)
Mar 28, 2013 5.979 6.074 5.832 6.015 147,117 +0.06(+1.00%)
Mar 27, 2013 5.916 5.975 5.876 5.955 57,677 +0.01(+0.13%)
Mar 26, 2013 5.919 5.955 5.852 5.947 64,791 +0.02(+0.34%)
Mar 25, 2013 5.868 5.935 5.856 5.927 45,912 +0.07(+1.20%)
Mar 22, 2013 5.828 5.864 5.800 5.857 36,313 -0.00(-0.05%)
Mar 21, 2013 5.812 5.876 5.781 5.860 48,081 +0.00(+0.07%)
Mar 20, 2013 5.931 5.931 5.769 5.856 54,108 -0.10(-1.67%)
Mar 19, 2013 5.856 6.070 5.803 5.955 85,404 +0.08(+1.28%)
Mar 18, 2013 5.761 5.955 5.749 5.880 47,716 +0.08(+1.44%)
Mar 15, 2013 5.820 5.867 5.730 5.796 47,964 -0.07(-1.20%)
Mar 14, 2013 5.796 5.867 5.746 5.867 30,801 +0.05(+0.81%)
Mar 13, 2013 5.761 5.867 5.757 5.820 22,957 +0.09(+1.57%)
Mar 12, 2013 5.620 5.730 5.562 5.730 34,431 +0.09(+1.67%)
Mar 11, 2013 5.793 5.793 5.589 5.636 71,517 -0.04(-0.76%)
Mar 08, 2013 5.620 5.706 5.613 5.679 77,789 +0.06(+1.05%)
Mar 07, 2013 5.839 5.839 5.613 5.620 64,276 -0.19(-3.23%)
Mar 06, 2013 5.867 5.867 5.753 5.808 55,934 -0.01(-0.13%)
Mar 05, 2013 5.867 5.890 5.769 5.816 46,860 -0.02(-0.27%)
Mar 04, 2013 5.789 5.855 5.691 5.832 79,913 +0.02(+0.34%)
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.