Skip to main content

Cohen & Steers Total Return Realty Fund, Inc. (NY: RFI )

11.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 4.417 4.488 4.387 4.482 0 +0.12(+2.70%)
Aug 28, 2008 4.340 4.378 4.260 4.364 70,617 +0.13(+3.03%)
Aug 27, 2008 4.165 4.236 4.165 4.236 19,229 +0.04(+0.92%)
Aug 26, 2008 4.150 4.206 4.132 4.197 50,005 +0.03(+0.73%)
Aug 25, 2008 4.209 4.218 4.165 4.167 26,660 -0.05(-1.08%)
Aug 22, 2008 4.174 4.212 4.132 4.212 0 +0.06(+1.53%)
Aug 21, 2008 4.162 4.191 4.108 4.149 42,985 -0.06(-1.51%)
Aug 20, 2008 4.150 4.224 4.150 4.212 74,507 +0.05(+1.20%)
Aug 19, 2008 4.239 4.239 4.132 4.162 32,881 -0.05(-1.25%)
Aug 18, 2008 4.363 4.363 4.212 4.215 39,638 -0.06(-1.32%)
Aug 15, 2008 4.310 4.362 4.272 4.272 0 -0.04(-1.03%)
Aug 14, 2008 4.292 4.352 4.254 4.316 43,899 +0.02(+0.41%)
Aug 13, 2008 4.381 4.417 4.254 4.298 59,447 -0.12(-2.71%)
Aug 12, 2008 4.547 4.547 4.383 4.418 22,457 -0.14(-3.16%)
Aug 11, 2008 4.595 4.675 4.529 4.562 51,000 -0.03(-0.71%)
Aug 08, 2008 4.506 4.681 4.506 4.595 85,646 +0.07(+1.51%)
Aug 07, 2008 4.476 4.560 4.408 4.526 37,783 +0.01(+0.20%)
Aug 06, 2008 4.452 4.518 4.417 4.518 29,470 +0.05(+1.06%)
Aug 05, 2008 4.405 4.470 4.405 4.470 33,131 +0.05(+1.21%)
Aug 04, 2008 4.526 4.526 4.417 4.417 8,433 -0.14(-2.98%)
Aug 01, 2008 4.609 4.609 4.491 4.553 48,450 +0.00(+0.05%)
Jul 31, 2008 4.491 4.663 4.422 4.550 83,379 +0.10(+2.27%)
Jul 30, 2008 4.343 4.461 4.298 4.449 73,508 +0.18(+4.31%)
Jul 29, 2008 4.266 4.266 4.189 4.266 44,125 +0.20(+4.88%)
Jul 28, 2008 4.239 4.269 4.067 4.067 63,843 -0.15(-3.45%)
Jul 25, 2008 4.283 4.301 4.191 4.212 51,429 -0.12(-2.67%)
Jul 24, 2008 4.446 4.446 4.298 4.328 51,115 -0.16(-3.57%)
Jul 23, 2008 4.322 4.503 4.322 4.488 87,441 +0.22(+5.07%)
Jul 22, 2008 4.126 4.295 4.123 4.272 63,307 +0.06(+1.54%)
Jul 21, 2008 4.165 4.209 4.123 4.207 24,768 +0.06(+1.44%)
Jul 18, 2008 4.123 4.215 4.061 4.147 41,676 +0.04(+0.87%)
Jul 17, 2008 3.957 4.111 3.948 4.111 38,717 +0.17(+4.36%)
Jul 16, 2008 3.880 3.966 3.788 3.940 112,789 -0.01(-0.23%)
Jul 15, 2008 3.913 3.960 3.670 3.948 112,466 +0.11(+2.78%)
Jul 14, 2008 3.907 3.931 3.800 3.842 61,721 -0.07(-1.79%)
Jul 11, 2008 3.839 3.913 3.771 3.912 71,690 +0.00(+0.12%)
Jul 10, 2008 3.937 3.978 3.880 3.907 66,238 -0.07(-1.79%)
Jul 09, 2008 4.135 4.141 3.969 3.978 75,404 -0.16(-3.87%)
Jul 08, 2008 3.898 4.153 3.830 4.138 114,814 +0.21(+5.44%)
Jul 07, 2008 4.028 4.094 3.862 3.925 86,915 -0.07(-1.85%)
Jul 04, 2008 4.076 4.088 3.999 3.999 69,666 +0.00(+0.00%)
Jul 03, 2008 4.076 4.088 3.999 3.999 69,666 -0.09(-2.32%)
Jul 02, 2008 4.168 4.168 4.091 4.094 32,689 -0.08(-1.92%)
Jul 01, 2008 4.194 4.194 4.079 4.174 96,839 -0.04(-0.89%)
Jun 30, 2008 4.224 4.245 4.197 4.211 66,768 -0.06(-1.42%)
Jun 27, 2008 4.328 4.357 4.224 4.272 39,942 -0.07(-1.50%)
Jun 26, 2008 4.423 4.426 4.337 4.337 89,040 -0.13(-2.86%)
Jun 25, 2008 4.417 4.488 4.372 4.464 40,293 +0.10(+2.38%)
Jun 24, 2008 4.298 4.360 4.242 4.360 92,184 +0.03(+0.75%)
Jun 23, 2008 4.387 4.414 4.328 4.328 19,778 -0.07(-1.58%)
Jun 20, 2008 4.387 4.432 4.372 4.397 46,925 -0.04(-0.84%)
Jun 19, 2008 4.405 4.435 4.387 4.435 24,073 -0.00(-0.07%)
Jun 18, 2008 4.506 4.506 4.402 4.438 47,269 -0.12(-2.67%)
Jun 17, 2008 4.556 4.568 4.521 4.559 47,863 +0.01(+0.13%)
Jun 16, 2008 4.506 4.559 4.506 4.553 48,915 +0.06(+1.43%)
Jun 13, 2008 4.405 4.489 4.405 4.489 45,002 +0.11(+2.46%)
Jun 12, 2008 4.446 4.509 4.269 4.381 65,267 -0.09(-2.05%)
Jun 11, 2008 4.544 4.544 4.458 4.473 27,841 -0.12(-2.52%)
Jun 10, 2008 4.520 4.598 4.509 4.589 55,683 -0.01(-0.13%)
Jun 09, 2008 4.710 4.710 4.562 4.595 95,446 -0.13(-2.82%)
Jun 06, 2008 4.770 4.787 4.728 4.728 62,116 -0.04(-0.93%)
Jun 05, 2008 4.689 4.772 4.689 4.772 38,080 +0.08(+1.71%)
Jun 04, 2008 4.755 4.787 4.684 4.692 53,645 -0.09(-1.78%)
Jun 03, 2008 4.787 4.826 4.752 4.778 23,250 -0.02(-0.51%)
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.