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 (%)
Feb 29, 2008 4.180 4.180 3.996 4.067 129,880 -0.13(-3.18%)
Feb 28, 2008 4.254 4.260 4.177 4.200 32,905 -0.06(-1.32%)
Feb 27, 2008 4.242 4.310 4.240 4.257 108,964 +0.01(+0.35%)
Feb 26, 2008 4.088 4.464 4.088 4.242 189,591 +0.17(+4.15%)
Feb 25, 2008 3.942 4.085 3.913 4.073 116,723 +0.17(+4.49%)
Feb 22, 2008 3.928 3.948 3.854 3.898 100,530 -0.06(-1.50%)
Feb 21, 2008 3.942 3.987 3.942 3.957 60,048 +0.07(+1.75%)
Feb 20, 2008 3.889 3.913 3.854 3.889 135,277 +0.00(+0.08%)
Feb 19, 2008 3.942 3.972 3.883 3.886 125,528 -0.05(-1.21%)
Feb 18, 2008 3.910 3.934 3.827 3.934 0 +0.00(+0.00%)
Feb 15, 2008 3.910 3.934 3.827 3.934 138,313 -0.01(-0.30%)
Feb 14, 2008 4.120 4.120 3.945 3.945 75,903 -0.17(-4.24%)
Feb 13, 2008 4.165 4.165 4.094 4.120 89,398 -0.05(-1.14%)
Feb 12, 2008 4.156 4.251 4.150 4.168 91,759 +0.02(+0.57%)
Feb 11, 2008 4.254 4.254 4.123 4.144 110,651 -0.09(-2.24%)
Feb 08, 2008 4.366 4.443 4.189 4.239 120,096 -0.16(-3.64%)
Feb 07, 2008 4.349 4.449 4.221 4.399 142,578 +0.00(+0.00%)
Feb 06, 2008 4.411 4.476 4.307 4.399 164,627 +0.02(+0.54%)
Feb 05, 2008 4.429 4.518 4.346 4.375 240,426 -0.04(-0.94%)
Feb 04, 2008 4.446 4.521 4.369 4.417 211,181 +0.02(+0.47%)
Feb 01, 2008 4.177 4.417 4.177 4.396 137,976 +0.17(+4.14%)
Jan 31, 2008 4.138 4.221 4.120 4.221 117,398 +0.07(+1.71%)
Jan 30, 2008 4.144 4.269 4.138 4.150 136,289 -0.04(-1.06%)
Jan 29, 2008 4.141 4.209 4.141 4.194 118,639 +0.05(+1.22%)
Jan 28, 2008 4.008 4.144 3.993 4.144 111,744 +0.15(+3.71%)
Jan 25, 2008 4.106 4.106 3.975 3.996 158,005 -0.09(-2.11%)
Jan 24, 2008 4.014 4.082 3.948 4.082 187,904 +0.10(+2.46%)
Jan 23, 2008 3.587 4.061 3.587 3.984 203,041 +0.35(+9.71%)
Jan 22, 2008 3.569 3.720 3.569 3.631 180,145 -0.05(-1.29%)
Jan 21, 2008 3.720 3.756 3.646 3.679 0 +0.00(+0.00%)
Jan 18, 2008 3.720 3.756 3.646 3.679 145,398 -0.05(-1.27%)
Jan 17, 2008 3.744 3.765 3.685 3.726 107,952 -0.05(-1.33%)
Jan 16, 2008 3.705 3.788 3.705 3.776 89,398 +0.03(+0.79%)
Jan 15, 2008 3.765 3.766 3.631 3.747 142,031 -0.02(-0.55%)
Jan 14, 2008 3.824 3.830 3.741 3.768 167,663 -0.06(-1.55%)
Jan 11, 2008 3.762 3.842 3.693 3.827 98,007 -0.01(-0.39%)
Jan 10, 2008 3.560 3.880 3.560 3.842 228,723 +0.09(+2.45%)
Jan 09, 2008 3.705 3.779 3.610 3.750 286,637 +0.04(+1.12%)
Jan 08, 2008 3.788 3.868 3.705 3.708 354,218 -0.05(-1.26%)
Jan 07, 2008 3.839 3.859 3.744 3.756 290,796 -0.07(-1.94%)
Jan 04, 2008 3.916 3.916 3.827 3.830 235,808 -0.12(-3.00%)
Jan 03, 2008 4.002 4.049 3.948 3.948 231,760 -0.05(-1.33%)
Jan 02, 2008 3.898 4.106 3.898 4.002 177,783 +0.09(+2.35%)
Jan 01, 2008 3.978 3.978 3.854 3.910 0 +0.00(+0.00%)
Dec 31, 2007 3.978 3.978 3.854 3.910 346,601 +0.03(+0.84%)
Dec 28, 2007 3.969 3.999 3.812 3.877 357,423 -0.12(-3.04%)
Dec 27, 2007 4.005 4.055 3.990 3.999 207,133 -0.04(-1.03%)
Dec 26, 2007 4.604 4.055 3.975 4.040 120,434 -0.00(-0.07%)
Dec 24, 2007 3.940 4.043 3.940 4.043 66,795 +0.13(+3.33%)
Dec 21, 2007 4.046 4.046 3.824 3.913 181,778 -0.27(-6.45%)
Dec 20, 2007 4.174 4.219 4.144 4.183 177,109 +0.01(+0.21%)
Dec 19, 2007 4.209 4.209 4.132 4.174 98,843 +0.02(+0.43%)
Dec 18, 2007 4.156 4.194 4.070 4.156 117,060 +0.02(+0.57%)
Dec 17, 2007 4.191 4.191 4.120 4.132 117,060 -0.05(-1.27%)
Dec 14, 2007 4.245 4.304 4.186 4.186 84,337 -0.09(-2.15%)
Dec 13, 2007 4.343 4.354 4.227 4.277 282,700 -0.09(-2.10%)
Dec 12, 2007 4.464 4.560 4.340 4.369 144,048 -0.06(-1.40%)
Dec 11, 2007 4.595 4.606 4.426 4.432 98,843 -0.15(-3.30%)
Dec 10, 2007 4.521 4.627 4.521 4.583 106,265 +0.03(+0.72%)
Dec 07, 2007 4.523 4.580 4.521 4.550 56,674 +0.04(+0.99%)
Dec 06, 2007 4.384 4.532 4.384 4.506 133,928 +0.12(+2.77%)
Dec 05, 2007 4.387 4.411 4.334 4.384 128,868 +0.04(+0.89%)
Dec 04, 2007 4.313 4.357 4.301 4.346 120,775 -0.07(-1.48%)
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.