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 )

11.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
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.