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 (-0.69%)
Streaming Delayed Price Updated: 3:08 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 (%)
Feb 28, 2005 5.630 5.722 5.630 5.630 59,703 +0.01(+0.21%)
Feb 25, 2005 5.615 5.618 5.568 5.618 46,886 +0.05(+0.96%)
Feb 24, 2005 5.648 5.648 5.547 5.565 54,644 -0.01(-0.16%)
Feb 23, 2005 5.568 5.603 5.559 5.574 68,811 +0.04(+0.64%)
Feb 22, 2005 5.609 5.639 5.538 5.538 70,497 -0.11(-1.89%)
Feb 18, 2005 5.698 5.698 5.627 5.645 63,751 -0.04(-0.68%)
Feb 17, 2005 5.707 5.722 5.645 5.683 29,345 +0.01(+0.10%)
Feb 16, 2005 5.659 5.704 5.648 5.677 43,850 +0.02(+0.31%)
Feb 15, 2005 5.722 5.722 5.636 5.659 35,080 -0.06(-0.99%)
Feb 14, 2005 5.612 5.719 5.600 5.716 45,874 +0.07(+1.31%)
Feb 11, 2005 5.680 5.707 5.618 5.642 42,838 -0.04(-0.78%)
Feb 10, 2005 5.683 5.686 5.645 5.686 32,719 +0.01(+0.26%)
Feb 09, 2005 5.662 5.719 5.645 5.671 34,405 -0.02(-0.31%)
Feb 08, 2005 5.692 5.692 5.662 5.689 23,611 +0.03(+0.47%)
Feb 07, 2005 5.591 5.668 5.588 5.662 87,700 +0.06(+1.00%)
Feb 04, 2005 5.651 5.651 5.591 5.606 103,891 -0.04(-0.63%)
Feb 03, 2005 5.621 5.648 5.621 5.642 23,274 +0.04(+0.69%)
Feb 02, 2005 5.594 5.642 5.532 5.603 104,903 +0.01(+0.16%)
Feb 01, 2005 5.642 5.651 5.588 5.594 57,005 -0.02(-0.32%)
Jan 31, 2005 5.633 5.651 5.603 5.612 62,402 +0.02(+0.42%)
Jan 28, 2005 5.609 5.648 5.559 5.588 66,787 -0.05(-0.84%)
Jan 27, 2005 5.651 5.677 5.633 5.636 31,369 -0.05(-0.94%)
Jan 26, 2005 5.737 5.737 5.621 5.689 74,882 +0.03(+0.47%)
Jan 25, 2005 5.707 5.722 5.642 5.662 72,859 -0.01(-0.26%)
Jan 24, 2005 5.722 5.722 5.633 5.677 61,727 +0.04(+0.72%)
Jan 21, 2005 5.633 5.689 5.633 5.637 27,322 +0.02(+0.39%)
Jan 20, 2005 5.737 5.737 5.612 5.615 35,754 -0.10(-1.81%)
Jan 19, 2005 5.707 5.751 5.707 5.719 38,790 +0.06(+0.99%)
Jan 18, 2005 5.514 5.692 5.514 5.662 55,656 +0.13(+2.41%)
Jan 14, 2005 5.559 5.621 5.529 5.529 48,235 -0.01(-0.27%)
Jan 13, 2005 5.520 5.559 5.517 5.544 49,247 +0.03(+0.48%)
Jan 12, 2005 5.556 5.582 5.517 5.517 54,644 -0.07(-1.27%)
Jan 11, 2005 5.633 5.633 5.574 5.588 18,889 -0.04(-0.79%)
Jan 10, 2005 5.633 5.657 5.609 5.633 19,901 +0.03(+0.53%)
Jan 07, 2005 5.562 5.603 5.562 5.603 51,271 +0.03(+0.48%)
Jan 06, 2005 5.550 5.588 5.547 5.576 57,342 +0.01(+0.16%)
Jan 05, 2005 5.766 5.784 5.547 5.568 112,998 -0.27(-4.57%)
Jan 04, 2005 5.941 5.941 5.828 5.834 79,605 -0.12(-2.04%)
Jan 03, 2005 5.944 6.000 5.914 5.956 77,581 -0.01(-0.15%)
Dec 31, 2004 5.914 5.974 5.914 5.965 106,927 +0.07(+1.26%)
Dec 30, 2004 5.917 5.917 5.888 5.891 29,345 -0.01(-0.15%)
Dec 29, 2004 5.903 5.920 5.894 5.900 23,949 -0.02(-0.35%)
Dec 28, 2004 5.914 5.920 5.903 5.920 27,659 +0.03(+0.50%)
Dec 27, 2004 5.914 5.917 5.888 5.891 31,369 -0.01(-0.15%)
Dec 23, 2004 5.923 5.923 5.897 5.900 17,202 -0.02(-0.35%)
Dec 22, 2004 5.894 5.920 5.885 5.920 20,575 +0.01(+0.20%)
Dec 21, 2004 5.903 5.929 5.903 5.909 30,695 -0.01(-0.15%)
Dec 20, 2004 5.926 5.926 5.897 5.917 39,465 -0.01(-0.10%)
Dec 17, 2004 5.903 5.923 5.891 5.923 29,345 +0.01(+0.15%)
Dec 16, 2004 5.914 5.914 5.885 5.914 33,731 +0.01(+0.25%)
Dec 15, 2004 5.914 5.926 5.900 5.900 55,318 +0.01(+0.15%)
Dec 14, 2004 5.920 5.920 5.843 5.891 40,814 +0.02(+0.35%)
Dec 13, 2004 5.882 5.911 5.870 5.870 103,891 -0.03(-0.50%)
Dec 10, 2004 5.840 5.923 5.814 5.900 50,596 +0.03(+0.56%)
Dec 09, 2004 5.781 5.867 5.766 5.867 43,175 +0.10(+1.75%)
Dec 08, 2004 5.585 5.781 5.585 5.766 74,545 +0.19(+3.46%)
Dec 07, 2004 5.576 5.603 5.544 5.574 30,020 -0.00(-0.05%)
Dec 06, 2004 5.502 5.597 5.502 5.576 42,501 +0.05(+0.86%)
Dec 03, 2004 5.496 5.594 5.496 5.529 34,068 +0.05(+0.92%)
Dec 02, 2004 5.535 5.553 5.461 5.479 29,008 -0.03(-0.48%)
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.