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 )

11.35 -0.08 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2018 7.540 7.632 7.540 7.578 125,051 +0.09(+1.17%)
Jan 30, 2018 7.546 7.546 7.460 7.490 189,803 -0.09(-1.14%)
Jan 29, 2018 7.583 7.638 7.570 7.577 139,561 -0.04(-0.56%)
Jan 26, 2018 7.650 7.650 7.620 7.620 142,308 +0.00(+0.00%)
Jan 25, 2018 7.638 7.654 7.558 7.620 217,559 -0.04(-0.48%)
Jan 24, 2018 7.675 7.677 7.632 7.656 90,685 -0.02(-0.24%)
Jan 23, 2018 7.570 7.718 7.570 7.675 137,611 +0.12(+1.54%)
Jan 22, 2018 7.638 7.647 7.527 7.558 242,437 -0.07(-0.89%)
Jan 19, 2018 7.632 7.664 7.577 7.626 127,319 +0.00(+0.00%)
Jan 18, 2018 7.620 7.637 7.558 7.626 216,341 -0.02(-0.24%)
Jan 17, 2018 7.663 7.699 7.626 7.644 206,614 -0.01(-0.16%)
Jan 16, 2018 7.699 7.730 7.656 7.656 166,658 -0.03(-0.40%)
Jan 12, 2018 7.687 7.687 7.687 0 -0.03(-0.40%)
Jan 11, 2018 7.760 7.785 7.718 7.718 159,231 +0.00(+0.00%)
Jan 10, 2018 7.705 7.821 7.687 7.718 301,027 +0.02(+0.32%)
Jan 09, 2018 7.779 7.785 7.693 7.693 170,983 -0.03(-0.40%)
Jan 08, 2018 7.730 7.779 7.718 7.724 131,078 -0.02(-0.24%)
Jan 05, 2018 7.773 7.821 7.741 7.742 137,502 +0.01(+0.08%)
Jan 04, 2018 7.779 7.803 7.760 7.736 176,747 +0.04(+0.48%)
Jan 03, 2018 7.828 7.834 7.699 7.699 148,264 -0.06(-0.79%)
Jan 02, 2018 7.828 7.828 7.760 7.760 253,231 -0.04(-0.47%)
Dec 29, 2017 7.797 7.797 7.797 0 +0.10(+1.35%)
Dec 28, 2017 7.699 7.724 7.669 7.693 132,700 +0.01(+0.08%)
Dec 27, 2017 7.748 7.753 7.687 7.687 108,765 -0.02(-0.32%)
Dec 26, 2017 7.681 7.742 7.672 7.712 117,216 +0.02(+0.32%)
Dec 22, 2017 7.626 7.705 7.574 7.687 152,620 +0.08(+1.04%)
Dec 21, 2017 7.644 7.647 7.541 7.608 208,941 -0.01(-0.08%)
Dec 20, 2017 7.669 7.699 7.604 7.614 152,653 -0.04(-0.51%)
Dec 19, 2017 7.785 7.785 7.639 7.653 126,599 -0.08(-1.07%)
Dec 18, 2017 7.742 7.784 7.736 7.736 133,569 +0.01(+0.08%)
Dec 15, 2017 7.663 7.732 7.663 7.730 112,133 +0.08(+1.11%)
Dec 14, 2017 7.645 7.663 7.633 7.645 99,691 -0.02(-0.24%)
Dec 13, 2017 7.645 7.663 7.621 7.663 88,143 +0.04(+0.56%)
Dec 12, 2017 7.621 7.651 7.596 7.621 119,174 +0.00(+0.00%)
Dec 11, 2017 7.566 7.663 7.566 7.621 119,937 +0.05(+0.72%)
Dec 08, 2017 7.602 7.602 7.542 7.566 160,915 -0.02(-0.24%)
Dec 07, 2017 7.633 7.651 7.536 7.584 159,351 -0.01(-0.08%)
Dec 06, 2017 7.651 7.669 7.590 7.590 116,258 -0.04(-0.48%)
Dec 05, 2017 7.687 7.687 7.627 7.627 101,476 -0.07(-0.95%)
Dec 04, 2017 7.718 7.718 7.656 7.700 99,460 +0.01(+0.16%)
Dec 01, 2017 7.645 7.718 7.645 7.687 95,378 +0.03(+0.40%)
Nov 30, 2017 7.687 7.712 7.645 7.657 123,337 -0.01(-0.08%)
Nov 29, 2017 7.675 7.696 7.621 7.663 83,317 -0.01(-0.08%)
Nov 28, 2017 7.669 7.712 7.609 7.669 86,827 +0.02(+0.24%)
Nov 27, 2017 7.724 7.730 7.602 7.651 106,928 -0.06(-0.79%)
Nov 24, 2017 7.700 7.724 7.700 7.712 55,020 +0.02(+0.32%)
Nov 22, 2017 7.693 7.700 7.661 7.687 86,603 +0.01(+0.16%)
Nov 21, 2017 7.675 7.693 7.645 7.675 134,619 +0.05(+0.72%)
Nov 20, 2017 7.621 7.663 7.602 7.621 223,060 +0.02(+0.32%)
Nov 17, 2017 7.584 7.645 7.579 7.596 106,247 +0.04(+0.56%)
Nov 16, 2017 7.524 7.572 7.518 7.554 139,725 +0.03(+0.40%)
Nov 15, 2017 7.572 7.578 7.505 7.524 106,193 -0.05(-0.72%)
Nov 14, 2017 7.566 7.633 7.548 7.578 188,350 -0.01(-0.08%)
Nov 13, 2017 7.632 7.669 7.578 7.584 134,520 -0.03(-0.40%)
Nov 10, 2017 7.675 7.675 7.602 7.614 118,658 -0.06(-0.79%)
Nov 09, 2017 7.693 7.741 7.657 7.675 120,439 -0.02(-0.31%)
Nov 08, 2017 7.723 7.741 7.687 7.699 121,907 +0.00(+0.01%)
Nov 07, 2017 7.687 7.717 7.651 7.698 112,937 +0.05(+0.70%)
Nov 06, 2017 7.645 7.711 7.607 7.645 110,683 +0.02(+0.32%)
Nov 03, 2017 7.669 7.669 7.584 7.620 83,546 -0.04(-0.55%)
Nov 02, 2017 7.657 7.669 7.593 7.663 104,773 +0.06(+0.79%)
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.