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 )

11.38 +0.31 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 8.489 8.569 8.449 8.469 116,874 +0.00(+0.00%)
Feb 27, 2019 8.509 8.536 8.442 8.469 110,626 -0.05(-0.63%)
Feb 26, 2019 8.603 8.623 8.509 8.522 120,363 -0.09(-1.01%)
Feb 25, 2019 8.676 8.676 8.516 8.609 136,201 -0.04(-0.46%)
Feb 22, 2019 8.629 8.703 8.623 8.649 96,644 +0.08(+0.94%)
Feb 21, 2019 8.569 8.596 8.542 8.569 113,586 -0.05(-0.54%)
Feb 20, 2019 8.736 8.736 8.556 8.616 168,453 -0.09(-1.08%)
Feb 19, 2019 8.562 8.877 8.562 8.710 281,343 +0.14(+1.64%)
Feb 15, 2019 8.763 8.763 8.556 8.569 139,664 -0.18(-2.07%)
Feb 14, 2019 8.703 8.750 8.603 8.750 83,347 +0.04(+0.46%)
Feb 13, 2019 8.703 8.817 8.696 8.710 136,387 +0.01(+0.15%)
Feb 12, 2019 8.629 8.696 8.549 8.696 108,784 +0.12(+1.41%)
Feb 11, 2019 8.516 8.576 8.497 8.576 111,695 +0.11(+1.34%)
Feb 08, 2019 8.516 8.516 8.423 8.463 97,097 -0.05(-0.62%)
Feb 07, 2019 8.449 8.582 8.449 8.516 137,473 +0.07(+0.79%)
Feb 06, 2019 8.489 8.587 8.423 8.449 132,882 -0.07(-0.78%)
Feb 05, 2019 8.463 8.516 8.380 8.516 93,212 +0.09(+1.11%)
Feb 04, 2019 8.390 8.449 8.374 8.423 158,785 +0.07(+0.88%)
Feb 01, 2019 8.403 8.476 8.310 8.350 751,833 -0.05(-0.63%)
Jan 31, 2019 8.516 8.516 8.363 8.403 300,211 -0.09(-1.02%)
Jan 30, 2019 8.483 8.582 8.443 8.489 263,753 +0.04(+0.47%)
Jan 29, 2019 8.310 8.469 8.288 8.449 275,326 +0.17(+2.09%)
Jan 28, 2019 8.050 8.276 7.970 8.276 279,792 +0.25(+3.07%)
Jan 25, 2019 8.037 8.050 7.944 8.030 126,257 +0.02(+0.25%)
Jan 24, 2019 7.990 8.077 7.970 8.010 219,145 +0.15(+1.95%)
Jan 23, 2019 7.884 7.984 7.831 7.857 153,700 -0.01(-0.08%)
Jan 22, 2019 7.917 7.950 7.824 7.864 134,973 -0.05(-0.59%)
Jan 18, 2019 7.897 7.930 7.844 7.910 163,683 +0.07(+0.85%)
Jan 17, 2019 7.857 7.933 7.831 7.844 117,954 +0.01(+0.08%)
Jan 16, 2019 7.797 7.970 7.797 7.837 113,164 +0.01(+0.08%)
Jan 15, 2019 7.851 7.970 7.751 7.831 174,693 +0.03(+0.43%)
Jan 14, 2019 7.811 7.857 7.741 7.797 162,667 +0.06(+0.77%)
Jan 11, 2019 7.731 7.751 7.659 7.738 183,566 +0.04(+0.52%)
Jan 10, 2019 7.586 7.698 7.553 7.698 218,268 +0.12(+1.57%)
Jan 09, 2019 7.599 7.612 7.493 7.579 324,193 +0.02(+0.26%)
Jan 08, 2019 7.507 7.586 7.454 7.560 249,252 +0.16(+2.14%)
Jan 07, 2019 7.289 7.454 7.269 7.401 211,600 +0.19(+2.56%)
Jan 04, 2019 7.156 7.249 7.156 7.216 167,373 +0.06(+0.83%)
Jan 03, 2019 7.104 7.189 7.077 7.156 128,803 +0.05(+0.65%)
Jan 02, 2019 7.077 7.117 6.978 7.110 126,229 +0.01(+0.09%)
Dec 31, 2018 7.176 7.176 7.051 7.104 304,178 +0.00(+0.00%)
Dec 28, 2018 7.090 7.176 7.037 7.104 320,673 +0.01(+0.19%)
Dec 27, 2018 7.170 7.269 6.906 7.090 446,070 -0.07(-0.92%)
Dec 26, 2018 7.024 7.176 6.945 7.156 263,867 +0.12(+1.69%)
Dec 24, 2018 7.071 7.269 7.004 7.037 184,322 -0.03(-0.47%)
Dec 21, 2018 7.117 7.302 7.071 7.071 263,015 -0.11(-1.47%)
Dec 20, 2018 7.328 7.347 7.137 7.176 319,798 -0.17(-2.34%)
Dec 19, 2018 7.394 7.454 7.282 7.348 153,514 -0.10(-1.33%)
Dec 18, 2018 7.513 7.612 7.434 7.447 120,958 -0.03(-0.44%)
Dec 17, 2018 7.736 7.736 7.480 7.480 148,415 -0.23(-2.98%)
Dec 14, 2018 7.762 7.775 7.684 7.710 126,036 -0.07(-0.93%)
Dec 13, 2018 7.723 7.874 7.723 7.782 76,335 +0.07(+0.85%)
Dec 12, 2018 7.913 7.926 7.716 7.716 93,452 -0.18(-2.24%)
Dec 11, 2018 7.959 7.959 7.867 7.894 61,309 -0.07(-0.82%)
Dec 10, 2018 7.985 7.985 7.841 7.959 107,486 -0.02(-0.25%)
Dec 07, 2018 8.038 8.064 7.972 7.979 161,850 -0.02(-0.25%)
Dec 06, 2018 7.841 8.064 7.815 7.999 126,929 +0.08(+0.99%)
Dec 04, 2018 7.966 7.985 7.887 7.920 110,796 -0.06(-0.74%)
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.