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 30, 2014 5.714 5.723 5.675 5.687 40,953 +0.01(+0.16%)
May 29, 2014 5.683 5.696 5.650 5.679 77,547 -0.00(-0.08%)
May 28, 2014 5.696 5.696 5.665 5.683 45,754 -0.02(-0.39%)
May 27, 2014 5.679 5.732 5.679 5.705 100,214 +0.07(+1.19%)
May 23, 2014 5.692 5.638 5.638 5.638 45,365 -0.01(-0.24%)
May 22, 2014 5.611 5.652 5.562 5.652 87,675 +0.09(+1.61%)
May 21, 2014 5.575 5.575 5.549 5.562 51,065 +0.01(+0.16%)
May 20, 2014 5.562 5.562 5.545 5.553 52,201 +0.01(+0.19%)
May 19, 2014 5.510 5.545 5.510 5.543 30,599 +0.02(+0.28%)
May 16, 2014 5.514 5.527 5.480 5.527 119,990 +0.02(+0.31%)
May 15, 2014 5.558 5.558 5.454 5.510 114,220 -0.06(-1.01%)
May 14, 2014 5.571 5.571 5.532 5.567 117,240 -0.00(-0.08%)
May 13, 2014 5.619 5.619 5.567 5.571 96,172 -0.03(-0.54%)
May 12, 2014 5.632 5.645 5.580 5.601 55,939 +0.02(+0.29%)
May 09, 2014 5.536 5.593 5.536 5.585 89,726 +0.04(+0.65%)
May 08, 2014 5.540 5.575 5.540 5.549 70,131 +0.00(+0.00%)
May 07, 2014 5.514 5.558 5.514 5.549 57,375 +0.04(+0.69%)
May 06, 2014 5.484 5.532 5.471 5.511 120,887 +0.00(+0.09%)
May 05, 2014 5.523 5.523 5.503 5.507 47,007 -0.01(-0.22%)
May 02, 2014 5.519 5.532 5.510 5.519 36,053 +0.01(+0.16%)
May 01, 2014 5.497 5.514 5.480 5.510 63,834 +0.00(+0.00%)
Apr 30, 2014 5.440 5.510 5.440 5.510 113,300 +0.07(+1.36%)
Apr 29, 2014 5.480 5.480 5.427 5.436 121,534 -0.02(-0.40%)
Apr 28, 2014 5.445 5.519 5.440 5.458 146,081 -0.00(-0.08%)
Apr 25, 2014 5.506 5.506 5.432 5.462 115,362 -0.04(-0.79%)
Apr 24, 2014 5.549 5.580 5.475 5.506 119,023 -0.03(-0.55%)
Apr 23, 2014 5.545 5.558 5.527 5.536 79,435 -0.02(-0.39%)
Apr 22, 2014 5.567 5.614 5.553 5.558 111,031 -0.03(-0.54%)
Apr 21, 2014 5.588 5.614 5.567 5.588 50,883 +0.00(+0.00%)
Apr 17, 2014 5.536 5.588 5.588 5.588 72,259 +0.05(+0.86%)
Apr 16, 2014 5.532 5.581 5.527 5.540 29,578 +0.01(+0.20%)
Apr 15, 2014 5.480 5.549 5.480 5.530 37,331 +0.05(+0.91%)
Apr 14, 2014 5.510 5.523 5.475 5.480 64,391 -0.02(-0.32%)
Apr 11, 2014 5.510 5.553 5.497 5.497 56,924 -0.05(-0.97%)
Apr 10, 2014 5.510 5.575 5.510 5.551 60,859 +0.03(+0.50%)
Apr 09, 2014 5.519 5.562 5.518 5.523 88,085 +0.01(+0.16%)
Apr 08, 2014 5.536 5.562 5.489 5.514 127,084 -0.01(-0.16%)
Apr 07, 2014 5.571 5.606 5.523 5.523 149,179 -0.05(-0.94%)
Apr 04, 2014 5.610 5.622 5.554 5.575 55,324 -0.03(-0.62%)
Apr 03, 2014 5.601 5.623 5.553 5.610 51,649 +0.01(+0.15%)
Apr 02, 2014 5.632 5.632 5.580 5.602 54,033 -0.05(-0.93%)
Apr 01, 2014 5.549 5.713 5.527 5.654 84,302 +0.09(+1.58%)
Mar 31, 2014 5.584 5.614 5.506 5.567 80,390 +0.04(+0.71%)
Mar 28, 2014 5.484 5.536 5.462 5.527 65,385 +0.03(+0.47%)
Mar 27, 2014 5.536 5.545 5.475 5.501 33,759 +0.01(+0.12%)
Mar 26, 2014 5.501 5.556 5.475 5.495 35,678 +0.03(+0.52%)
Mar 25, 2014 5.427 5.497 5.427 5.467 124,891 +0.03(+0.55%)
Mar 24, 2014 5.527 5.567 5.380 5.437 79,361 -0.08(-1.49%)
Mar 21, 2014 5.597 5.749 5.519 5.519 103,747 -0.02(-0.31%)
Mar 20, 2014 5.493 5.614 5.489 5.536 84,092 -0.01(-0.16%)
Mar 19, 2014 5.575 5.675 5.540 5.545 42,812 +0.02(+0.45%)
Mar 18, 2014 5.472 5.543 5.472 5.520 53,702 +0.04(+0.65%)
Mar 17, 2014 5.463 5.497 5.446 5.485 40,484 +0.01(+0.16%)
Mar 14, 2014 5.416 5.493 5.416 5.476 24,958 +0.06(+1.10%)
Mar 13, 2014 5.446 5.459 5.416 5.416 23,640 -0.02(-0.39%)
Mar 12, 2014 5.412 5.467 5.399 5.438 34,138 +0.01(+0.16%)
Mar 11, 2014 5.403 5.450 5.399 5.429 30,041 +0.00(+0.08%)
Mar 10, 2014 5.391 5.425 5.378 5.425 34,327 +0.02(+0.40%)
Mar 07, 2014 5.467 5.467 5.403 5.403 17,855 -0.09(-1.60%)
Mar 06, 2014 5.514 5.514 5.433 5.491 31,300 -0.02(-0.42%)
Mar 05, 2014 5.489 5.514 5.467 5.514 22,404 +0.02(+0.31%)
Mar 04, 2014 5.450 5.527 5.450 5.497 15,854 +0.06(+1.10%)
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.