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 )

11.65 -0.14 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2012 4.615 4.673 4.554 4.640 48,904 +0.03(+0.54%)
May 30, 2012 4.626 4.637 4.561 4.615 45,668 -0.06(-1.38%)
May 29, 2012 4.604 4.680 4.579 4.680 100,114 +0.09(+1.88%)
May 25, 2012 4.568 4.611 4.547 4.594 81,336 -0.01(-0.16%)
May 24, 2012 4.568 4.601 4.558 4.601 72,679 +0.04(+0.79%)
May 23, 2012 4.565 4.586 4.532 4.565 158,357 -0.01(-0.24%)
May 22, 2012 4.522 4.601 4.522 4.576 111,805 +0.04(+0.87%)
May 21, 2012 4.418 4.540 4.418 4.536 149,269 +0.10(+2.18%)
May 18, 2012 4.525 4.540 4.421 4.439 128,845 -0.09(-1.98%)
May 17, 2012 4.680 4.680 4.515 4.529 126,423 -0.13(-2.85%)
May 16, 2012 4.777 4.777 4.662 4.662 113,557 -0.12(-2.48%)
May 15, 2012 4.823 4.892 4.731 4.780 300,008 -0.07(-1.41%)
May 14, 2012 4.942 4.963 4.834 4.849 122,024 -0.20(-3.98%)
May 11, 2012 5.010 5.050 4.993 5.050 41,013 +0.02(+0.43%)
May 10, 2012 4.971 5.039 4.971 5.028 68,060 +0.06(+1.23%)
May 09, 2012 4.938 4.981 4.895 4.967 39,006 +0.01(+0.29%)
May 08, 2012 5.003 5.009 4.917 4.953 83,035 -0.11(-2.13%)
May 07, 2012 5.003 5.060 4.999 5.060 28,110 +0.01(+0.14%)
May 04, 2012 5.050 5.053 4.989 5.053 53,651 -0.01(-0.14%)
May 03, 2012 5.053 5.078 5.032 5.060 25,176 +0.03(+0.50%)
May 02, 2012 5.039 5.064 4.974 5.035 38,050 -0.03(-0.64%)
May 01, 2012 5.042 5.075 4.960 5.068 47,787 -0.01(-0.14%)
Apr 30, 2012 5.136 5.136 5.046 5.075 54,551 -0.03(-0.63%)
Apr 27, 2012 5.118 5.136 5.035 5.107 36,054 +0.04(+0.71%)
Apr 26, 2012 5.014 5.089 4.989 5.071 40,105 +0.01(+0.21%)
Apr 25, 2012 5.028 5.136 4.992 5.060 52,735 +0.07(+1.37%)
Apr 24, 2012 4.938 5.028 4.938 4.992 30,555 +0.04(+0.72%)
Apr 23, 2012 4.899 4.956 4.882 4.956 28,589 +0.02(+0.44%)
Apr 20, 2012 4.960 4.981 4.892 4.935 72,053 -0.05(-1.08%)
Apr 19, 2012 5.017 5.017 4.955 4.989 40,258 -0.01(-0.29%)
Apr 18, 2012 4.949 5.024 4.920 5.003 66,693 +0.06(+1.24%)
Apr 17, 2012 4.892 4.942 4.877 4.942 33,403 +0.10(+2.15%)
Apr 16, 2012 4.865 4.866 4.813 4.838 10,839 +0.01(+0.22%)
Apr 13, 2012 4.881 4.881 4.809 4.827 38,869 -0.02(-0.44%)
Apr 12, 2012 4.809 4.870 4.792 4.849 20,843 +0.08(+1.58%)
Apr 11, 2012 4.762 4.809 4.755 4.773 32,883 +0.01(+0.23%)
Apr 10, 2012 4.802 4.820 4.738 4.762 32,643 -0.07(-1.41%)
Apr 09, 2012 4.823 4.856 4.816 4.831 46,056 -0.07(-1.47%)
Apr 05, 2012 4.863 4.910 4.863 4.902 42,174 -0.01(-0.22%)
Apr 04, 2012 4.866 4.931 4.866 4.913 45,240 -0.02(-0.36%)
Apr 03, 2012 4.996 5.010 4.906 4.931 112,028 -0.10(-1.93%)
Apr 02, 2012 4.992 5.028 4.949 5.028 55,592 +0.06(+1.16%)
Mar 30, 2012 4.989 5.010 4.967 4.971 113,376 +0.01(+0.22%)
Mar 29, 2012 4.920 4.963 4.913 4.960 31,449 -0.01(-0.22%)
Mar 28, 2012 5.003 5.003 4.963 4.971 22,461 +0.01(+0.14%)
Mar 27, 2012 4.985 4.985 4.935 4.963 26,813 +0.03(+0.51%)
Mar 26, 2012 4.956 4.974 4.913 4.938 51,159 -0.01(-0.15%)
Mar 23, 2012 4.996 5.010 4.935 4.945 49,458 -0.01(-0.22%)
Mar 22, 2012 4.985 4.985 4.928 4.956 22,450 -0.00(-0.07%)
Mar 21, 2012 4.978 4.978 4.888 4.960 29,516 +0.04(+0.83%)
Mar 20, 2012 4.917 4.974 4.888 4.919 53,295 -0.01(-0.17%)
Mar 19, 2012 4.935 4.956 4.892 4.928 58,827 -0.03(-0.58%)
Mar 16, 2012 5.010 5.010 4.938 4.956 56,862 -0.03(-0.65%)
Mar 15, 2012 4.938 4.992 4.895 4.989 28,873 +0.07(+1.39%)
Mar 14, 2012 4.938 4.949 4.897 4.920 62,932 -0.00(-0.07%)
Mar 13, 2012 4.963 4.982 4.899 4.924 54,026 -0.05(-1.07%)
Mar 12, 2012 4.934 4.989 4.913 4.977 86,388 +0.06(+1.18%)
Mar 09, 2012 4.945 4.977 4.917 4.919 48,603 -0.05(-1.09%)
Mar 08, 2012 4.945 5.005 4.917 4.973 70,950 +0.04(+0.79%)
Mar 07, 2012 4.797 5.005 4.775 4.934 46,241 +0.16(+3.25%)
Mar 06, 2012 4.836 4.853 4.772 4.779 55,800 -0.06(-1.31%)
Mar 05, 2012 4.878 4.878 4.836 4.843 39,864 -0.02(-0.44%)
Mar 02, 2012 4.828 4.872 4.828 4.864 69,637 +0.04(+0.73%)
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.