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: 7:00 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 (%)
Jun 30, 2014 5.544 5.553 5.530 5.545 280,402 -0.01(-0.13%)
Jun 27, 2014 5.544 5.566 5.530 5.553 275,065 +0.00(+0.08%)
Jun 26, 2014 5.553 5.553 5.526 5.548 169,409 +0.01(+0.18%)
Jun 25, 2014 5.526 5.557 5.521 5.538 305,143 -0.01(-0.18%)
Jun 24, 2014 5.544 5.575 5.535 5.548 211,859 +0.00(+0.08%)
Jun 23, 2014 5.548 5.579 5.535 5.544 341,896 +0.00(+0.00%)
Jun 20, 2014 5.548 5.570 5.517 5.544 596,553 -0.00(-0.08%)
Jun 19, 2014 5.472 5.557 5.454 5.548 510,438 +0.07(+1.22%)
Jun 18, 2014 5.441 5.481 5.396 5.481 626,842 +0.02(+0.41%)
Jun 17, 2014 5.476 5.476 5.454 5.459 203,797 -0.01(-0.16%)
Jun 16, 2014 5.463 5.499 5.445 5.468 148,208 -0.04(-0.81%)
Jun 13, 2014 5.584 5.620 5.512 5.512 161,336 -0.07(-1.28%)
Jun 12, 2014 5.642 5.642 5.584 5.584 75,011 -0.04(-0.72%)
Jun 11, 2014 5.655 5.655 5.615 5.624 43,502 -0.02(-0.32%)
Jun 10, 2014 5.673 5.682 5.642 5.642 37,852 -0.09(-1.64%)
Jun 06, 2014 5.745 5.749 5.705 5.736 119,584 +0.00(+0.00%)
Jun 05, 2014 5.638 5.740 5.633 5.736 128,253 +0.09(+1.67%)
Jun 04, 2014 5.673 5.673 5.625 5.642 106,945 +0.01(+0.24%)
Jun 03, 2014 5.629 5.633 5.615 5.629 50,509 -0.01(-0.16%)
Jun 02, 2014 5.682 5.682 5.615 5.638 58,836 -0.05(-0.87%)
May 30, 2014 5.714 5.723 5.675 5.687 40,958 +0.01(+0.16%)
May 29, 2014 5.682 5.696 5.649 5.678 77,557 -0.00(-0.08%)
May 28, 2014 5.696 5.696 5.664 5.682 45,759 -0.02(-0.39%)
May 27, 2014 5.678 5.732 5.678 5.705 100,226 +0.07(+1.19%)
May 23, 2014 5.691 5.638 5.638 5.638 45,370 -0.01(-0.24%)
May 22, 2014 5.611 5.651 5.561 5.651 87,686 +0.09(+1.61%)
May 21, 2014 5.575 5.575 5.548 5.561 51,071 +0.01(+0.16%)
May 20, 2014 5.561 5.561 5.544 5.553 52,208 +0.01(+0.19%)
May 19, 2014 5.509 5.544 5.509 5.542 30,603 +0.02(+0.28%)
May 16, 2014 5.514 5.527 5.479 5.527 120,004 +0.02(+0.31%)
May 15, 2014 5.557 5.557 5.453 5.509 114,234 -0.06(-1.01%)
May 14, 2014 5.570 5.570 5.531 5.566 117,254 -0.00(-0.08%)
May 13, 2014 5.618 5.618 5.566 5.570 96,183 -0.03(-0.54%)
May 12, 2014 5.631 5.644 5.579 5.601 55,945 +0.02(+0.29%)
May 09, 2014 5.535 5.592 5.535 5.585 89,737 +0.04(+0.65%)
May 08, 2014 5.540 5.575 5.540 5.548 70,139 +0.00(+0.00%)
May 07, 2014 5.514 5.557 5.514 5.548 57,382 +0.04(+0.69%)
May 06, 2014 5.483 5.531 5.470 5.511 120,902 +0.00(+0.09%)
May 05, 2014 5.522 5.522 5.502 5.506 47,013 -0.01(-0.22%)
May 02, 2014 5.518 5.531 5.509 5.518 36,058 +0.01(+0.16%)
May 01, 2014 5.496 5.514 5.479 5.509 63,842 +0.00(+0.00%)
Apr 30, 2014 5.440 5.509 5.440 5.509 113,314 +0.07(+1.36%)
Apr 29, 2014 5.479 5.479 5.427 5.435 121,548 -0.02(-0.40%)
Apr 28, 2014 5.444 5.518 5.440 5.457 146,099 -0.00(-0.08%)
Apr 25, 2014 5.505 5.505 5.431 5.462 115,376 -0.04(-0.79%)
Apr 24, 2014 5.548 5.579 5.475 5.505 119,038 -0.03(-0.55%)
Apr 23, 2014 5.544 5.557 5.527 5.535 79,444 -0.02(-0.39%)
Apr 22, 2014 5.566 5.613 5.553 5.557 111,044 -0.03(-0.54%)
Apr 21, 2014 5.588 5.614 5.566 5.588 50,889 +0.00(+0.00%)
Apr 17, 2014 5.535 5.588 5.588 5.588 72,268 +0.05(+0.86%)
Apr 16, 2014 5.531 5.580 5.527 5.540 29,581 +0.01(+0.20%)
Apr 15, 2014 5.479 5.548 5.479 5.529 37,335 +0.05(+0.91%)
Apr 14, 2014 5.509 5.522 5.475 5.479 64,399 -0.02(-0.32%)
Apr 11, 2014 5.509 5.553 5.496 5.496 56,930 -0.05(-0.97%)
Apr 10, 2014 5.509 5.575 5.509 5.550 60,866 +0.03(+0.50%)
Apr 09, 2014 5.518 5.561 5.517 5.522 88,096 +0.01(+0.16%)
Apr 08, 2014 5.535 5.561 5.489 5.514 127,100 -0.01(-0.16%)
Apr 07, 2014 5.570 5.605 5.522 5.522 149,197 -0.05(-0.94%)
Apr 04, 2014 5.609 5.621 5.553 5.575 55,331 -0.03(-0.62%)
Apr 03, 2014 5.601 5.622 5.553 5.609 51,655 +0.01(+0.15%)
Apr 02, 2014 5.631 5.631 5.579 5.601 54,040 -0.05(-0.93%)
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.