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 )

11.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 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 4.388 4.483 0 +0.12(+2.70%)
Aug 28, 2008 4.340 4.379 4.260 4.365 70,609 +0.13(+3.03%)
Aug 27, 2008 4.165 4.236 4.165 4.236 19,226 +0.04(+0.92%)
Aug 26, 2008 4.150 4.207 4.133 4.198 49,999 +0.03(+0.73%)
Aug 25, 2008 4.210 4.219 4.165 4.167 26,657 -0.05(-1.08%)
Aug 22, 2008 4.174 4.213 4.133 4.213 0 +0.06(+1.53%)
Aug 21, 2008 4.162 4.192 4.109 4.149 42,980 -0.06(-1.51%)
Aug 20, 2008 4.150 4.225 4.150 4.213 74,498 +0.05(+1.20%)
Aug 19, 2008 4.239 4.239 4.133 4.163 32,877 -0.05(-1.25%)
Aug 18, 2008 4.364 4.364 4.213 4.216 39,633 -0.06(-1.32%)
Aug 15, 2008 4.311 4.362 4.272 4.272 0 -0.04(-1.03%)
Aug 14, 2008 4.293 4.352 4.254 4.316 43,894 +0.02(+0.41%)
Aug 13, 2008 4.382 4.417 4.254 4.299 59,440 -0.12(-2.71%)
Aug 12, 2008 4.548 4.548 4.383 4.418 22,454 -0.14(-3.16%)
Aug 11, 2008 4.595 4.675 4.530 4.563 50,994 -0.03(-0.71%)
Aug 08, 2008 4.506 4.681 4.506 4.595 85,636 +0.07(+1.51%)
Aug 07, 2008 4.477 4.560 4.408 4.527 37,778 +0.01(+0.20%)
Aug 06, 2008 4.453 4.518 4.417 4.518 29,467 +0.05(+1.06%)
Aug 05, 2008 4.405 4.471 4.405 4.471 33,127 +0.05(+1.21%)
Aug 04, 2008 4.527 4.527 4.417 4.417 8,432 -0.14(-2.98%)
Aug 01, 2008 4.610 4.610 4.491 4.553 48,444 +0.00(+0.05%)
Jul 31, 2008 4.491 4.663 4.423 4.551 83,369 +0.10(+2.27%)
Jul 30, 2008 4.343 4.462 4.299 4.450 73,499 +0.18(+4.31%)
Jul 29, 2008 4.266 4.266 4.189 4.266 44,120 +0.20(+4.88%)
Jul 28, 2008 4.239 4.269 4.067 4.067 63,835 -0.15(-3.45%)
Jul 25, 2008 4.284 4.302 4.192 4.213 51,422 -0.12(-2.67%)
Jul 24, 2008 4.447 4.447 4.299 4.328 51,109 -0.16(-3.57%)
Jul 23, 2008 4.322 4.503 4.322 4.488 87,430 +0.22(+5.07%)
Jul 22, 2008 4.127 4.296 4.124 4.272 63,299 +0.06(+1.54%)
Jul 21, 2008 4.165 4.210 4.124 4.207 24,765 +0.06(+1.44%)
Jul 18, 2008 4.124 4.216 4.062 4.148 41,671 +0.04(+0.87%)
Jul 17, 2008 3.958 4.112 3.949 4.112 38,713 +0.17(+4.36%)
Jul 16, 2008 3.881 3.967 3.789 3.940 112,776 -0.01(-0.23%)
Jul 15, 2008 3.913 3.961 3.670 3.949 112,452 +0.11(+2.78%)
Jul 14, 2008 3.907 3.931 3.801 3.842 61,714 -0.07(-1.79%)
Jul 11, 2008 3.839 3.913 3.771 3.912 71,681 +0.00(+0.12%)
Jul 10, 2008 3.937 3.979 3.881 3.907 66,230 -0.07(-1.79%)
Jul 09, 2008 4.136 4.142 3.970 3.979 75,395 -0.16(-3.87%)
Jul 08, 2008 3.898 4.153 3.830 4.139 114,800 +0.21(+5.44%)
Jul 07, 2008 4.029 4.094 3.863 3.925 86,904 -0.07(-1.85%)
Jul 04, 2008 4.076 4.088 3.999 3.999 69,657 +0.00(+0.00%)
Jul 03, 2008 4.076 4.088 3.999 3.999 69,657 -0.09(-2.32%)
Jul 02, 2008 4.168 4.168 4.091 4.094 32,685 -0.08(-1.92%)
Jul 01, 2008 4.195 4.195 4.079 4.174 96,828 -0.04(-0.89%)
Jun 30, 2008 4.225 4.245 4.198 4.212 66,760 -0.06(-1.42%)
Jun 27, 2008 4.328 4.358 4.225 4.272 39,937 -0.07(-1.50%)
Jun 26, 2008 4.423 4.426 4.337 4.337 89,029 -0.13(-2.86%)
Jun 25, 2008 4.417 4.488 4.373 4.465 40,288 +0.10(+2.38%)
Jun 24, 2008 4.299 4.361 4.242 4.361 92,173 +0.03(+0.75%)
Jun 23, 2008 4.388 4.414 4.328 4.328 19,776 -0.07(-1.58%)
Jun 20, 2008 4.388 4.432 4.373 4.398 46,919 -0.04(-0.84%)
Jun 19, 2008 4.405 4.435 4.388 4.435 24,070 -0.00(-0.07%)
Jun 18, 2008 4.506 4.506 4.402 4.438 47,263 -0.12(-2.67%)
Jun 17, 2008 4.557 4.568 4.521 4.560 47,857 +0.01(+0.13%)
Jun 16, 2008 4.506 4.560 4.506 4.554 48,909 +0.06(+1.43%)
Jun 13, 2008 4.405 4.490 4.405 4.490 44,997 +0.11(+2.46%)
Jun 12, 2008 4.447 4.509 4.269 4.382 65,259 -0.09(-2.05%)
Jun 11, 2008 4.545 4.545 4.459 4.474 27,838 -0.12(-2.52%)
Jun 10, 2008 4.520 4.598 4.509 4.589 55,676 -0.01(-0.13%)
Jun 09, 2008 4.711 4.711 4.563 4.595 95,435 -0.13(-2.82%)
Jun 06, 2008 4.770 4.788 4.729 4.729 62,108 -0.04(-0.93%)
Jun 05, 2008 4.690 4.773 4.690 4.773 38,075 +0.08(+1.71%)
Jun 04, 2008 4.755 4.788 4.684 4.693 53,639 -0.09(-1.78%)
Jun 03, 2008 4.788 4.826 4.752 4.778 23,247 -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.