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: 4:10 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 27, 2009 1.518 1.568 1.512 1.533 0 -0.04(-2.45%)
Feb 26, 2009 1.636 1.719 1.571 1.571 61,208 -0.06(-3.64%)
Feb 25, 2009 1.622 1.660 1.554 1.631 48,957 +0.00(+0.18%)
Feb 24, 2009 1.553 1.639 1.494 1.628 132,397 +0.09(+5.58%)
Feb 23, 2009 1.553 1.645 1.482 1.542 329,305 -0.02(-1.33%)
Feb 20, 2009 1.518 1.583 1.482 1.562 0 -0.01(-0.38%)
Feb 19, 2009 1.639 1.654 1.568 1.568 117,620 -0.07(-4.51%)
Feb 18, 2009 1.663 1.669 1.595 1.642 151,486 -0.03(-1.70%)
Feb 17, 2009 1.708 1.725 1.639 1.671 90,355 -0.10(-5.91%)
Feb 13, 2009 1.820 1.832 1.776 1.776 39,863 -0.07(-3.70%)
Feb 12, 2009 1.797 1.844 1.737 1.844 193,251 +0.00(+0.00%)
Feb 11, 2009 1.853 1.883 1.802 1.844 70,393 -0.01(-0.80%)
Feb 10, 2009 1.966 1.966 1.841 1.859 47,618 -0.11(-5.71%)
Feb 09, 2009 1.960 2.001 1.933 1.971 128,899 -0.02(-0.89%)
Feb 06, 2009 1.888 1.989 1.888 1.989 0 +0.08(+4.03%)
Feb 05, 2009 1.954 1.954 1.868 1.912 87,602 -0.06(-2.86%)
Feb 04, 2009 1.966 2.034 1.960 1.969 52,478 -0.02(-1.19%)
Feb 03, 2009 1.966 2.007 1.914 1.992 33,461 +0.06(+3.23%)
Feb 02, 2009 1.915 1.964 1.900 1.930 88,253 -0.04(-2.25%)
Jan 30, 2009 2.004 2.025 1.924 1.974 0 -0.06(-2.77%)
Jan 29, 2009 2.081 2.081 2.019 2.031 69,485 -0.06(-2.97%)
Jan 28, 2009 2.001 2.093 2.001 2.093 57,987 +0.12(+6.33%)
Jan 27, 2009 1.939 2.007 1.939 1.969 46,771 +0.02(+1.07%)
Jan 26, 2009 1.963 2.019 1.939 1.948 121,876 -0.02(-1.05%)
Jan 23, 2009 1.888 1.978 1.882 1.969 0 -0.00(-0.25%)
Jan 22, 2009 1.974 1.986 1.914 1.973 65,330 -0.01(-0.65%)
Jan 21, 2009 1.927 1.986 1.862 1.986 52,144 +0.10(+5.35%)
Jan 20, 2009 2.007 2.016 1.885 1.885 64,645 -0.16(-7.96%)
Jan 16, 2009 2.001 2.054 1.971 2.049 0 +0.08(+3.91%)
Jan 15, 2009 1.939 2.022 1.847 1.971 107,203 -0.01(-0.30%)
Jan 14, 2009 2.049 2.049 1.971 1.977 91,512 -0.11(-5.26%)
Jan 13, 2009 2.054 2.108 2.046 2.087 100,059 -0.01(-0.71%)
Jan 12, 2009 2.149 2.164 2.075 2.102 60,614 -0.10(-4.58%)
Jan 09, 2009 2.244 2.250 2.203 2.203 73,351 -0.07(-2.93%)
Jan 08, 2009 2.274 2.306 2.226 2.269 69,229 -0.07(-2.92%)
Jan 07, 2009 2.357 2.387 2.321 2.337 42,295 -0.06(-2.67%)
Jan 06, 2009 2.271 2.401 2.271 2.401 104,009 +0.10(+4.38%)
Jan 05, 2009 2.309 2.336 2.232 2.301 112,320 +0.04(+1.70%)
Jan 02, 2009 2.152 2.289 2.152 2.262 0 +0.08(+3.81%)
Jan 01, 2009 2.120 2.232 2.069 2.179 0 +0.00(+0.00%)
Dec 31, 2008 2.120 2.232 2.069 2.179 180,329 +0.09(+4.26%)
Dec 30, 2008 1.969 2.105 1.969 2.090 186,694 +0.07(+3.52%)
Dec 29, 2008 2.102 2.102 1.980 2.019 84,789 -0.10(-4.76%)
Dec 26, 2008 2.075 2.120 2.046 2.120 0 +0.04(+2.00%)
Dec 24, 2008 2.063 2.096 2.040 2.078 80,917 +0.03(+1.30%)
Dec 23, 2008 2.031 2.060 2.013 2.052 60,402 +0.01(+0.29%)
Dec 22, 2008 2.052 2.060 1.883 2.046 184,306 +0.00(+0.00%)
Dec 19, 2008 2.049 2.108 2.046 2.046 378,151 +0.01(+0.73%)
Dec 18, 2008 2.301 2.301 2.022 2.031 342,589 -0.22(-9.63%)
Dec 17, 2008 2.105 2.282 2.075 2.247 140,240 +0.10(+4.49%)
Dec 16, 2008 2.069 2.179 2.046 2.151 369,523 +0.08(+3.63%)
Dec 15, 2008 2.096 2.182 2.007 2.075 908,069 -0.03(-1.41%)
Dec 12, 2008 1.835 2.105 1.835 2.105 0 +0.18(+9.23%)
Dec 11, 2008 2.075 2.179 1.924 1.927 332,129 -0.23(-10.59%)
Dec 10, 2008 2.028 2.167 2.028 2.155 128,774 +0.09(+4.36%)
Dec 09, 2008 2.096 2.238 2.060 2.065 108,094 -0.09(-4.18%)
Dec 08, 2008 2.052 2.179 2.052 2.155 97,003 +0.10(+5.06%)
Dec 05, 2008 1.971 2.060 1.912 2.052 0 +0.05(+2.52%)
Dec 04, 2008 2.031 2.108 2.001 2.001 124,997 -0.07(-3.57%)
Dec 03, 2008 2.075 2.100 2.051 2.075 18,595 -0.01(-0.71%)
Dec 02, 2008 2.185 2.262 2.049 2.090 133,864 -0.09(-4.34%)
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.