Skip to main content

Cohen & Steers Total Return Realty Fund, Inc. (NY: RFI )

11.38 +0.31 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 12.91 13.19 13.16 62,286 +0.28(+2.16%)
Jan 28, 2022 12.55 12.90 12.46 12.89 74,939 +0.29(+2.34%)
Jan 27, 2022 12.62 12.79 12.47 12.59 89,719 +0.02(+0.16%)
Jan 26, 2022 12.74 12.88 12.46 12.57 57,689 -0.03(-0.26%)
Jan 25, 2022 12.53 12.67 12.38 12.60 75,782 +0.03(+0.26%)
Jan 24, 2022 12.41 12.62 11.85 12.57 204,433 +0.07(+0.53%)
Jan 21, 2022 13.09 13.09 12.50 12.51 155,350 -0.56(-4.26%)
Jan 20, 2022 13.21 13.42 13.06 13.06 63,604 -0.18(-1.35%)
Jan 19, 2022 13.43 13.64 13.24 13.24 64,132 -0.15(-1.08%)
Jan 18, 2022 13.43 13.63 13.38 13.38 59,890 -0.20(-1.47%)
Jan 14, 2022 13.58 0 -0.24(-1.74%)
Jan 13, 2022 13.97 14.09 13.73 13.82 66,100 -0.07(-0.48%)
Jan 12, 2022 13.88 14.04 13.82 13.89 50,267 +0.02(+0.18%)
Jan 11, 2022 14.00 14.19 13.87 13.87 53,409 -0.10(-0.71%)
Jan 10, 2022 14.18 14.18 13.93 13.97 67,105 -0.26(-1.80%)
Jan 07, 2022 13.98 14.44 13.93 14.22 62,080 +0.08(+0.58%)
Jan 06, 2022 13.95 14.15 13.64 14.14 93,759 +0.40(+2.88%)
Jan 05, 2022 14.17 14.23 13.69 13.74 78,122 -0.48(-3.37%)
Jan 04, 2022 14.11 14.38 14.10 14.22 79,005 +0.08(+0.58%)
Jan 03, 2022 14.17 14.28 13.96 14.14 65,845 -0.03(-0.23%)
Dec 31, 2021 14.15 14.23 14.04 14.17 48,387 +0.15(+1.06%)
Dec 30, 2021 13.93 14.28 13.93 14.02 60,668 +0.09(+0.65%)
Dec 29, 2021 13.88 14.02 13.84 13.93 31,047 +0.05(+0.36%)
Dec 28, 2021 13.83 13.93 13.82 13.88 23,358 +0.02(+0.18%)
Dec 27, 2021 13.73 13.87 13.72 13.86 38,403 +0.13(+0.96%)
Dec 23, 2021 13.58 13.73 13.58 13.73 33,237 +0.18(+1.32%)
Dec 22, 2021 13.37 13.61 13.37 13.55 21,932 +0.13(+0.97%)
Dec 21, 2021 13.34 13.51 13.34 13.42 44,000 +0.09(+0.67%)
Dec 20, 2021 13.34 13.39 13.26 13.33 45,349 -0.13(-0.97%)
Dec 17, 2021 13.52 13.56 13.35 13.46 49,947 -0.07(-0.48%)
Dec 16, 2021 13.54 13.63 13.48 13.52 42,987 -0.02(-0.18%)
Dec 15, 2021 13.36 13.55 13.34 13.55 39,393 +0.14(+1.03%)
Dec 14, 2021 13.51 13.57 13.29 13.41 51,728 -0.11(-0.78%)
Dec 13, 2021 13.34 13.55 13.32 13.51 60,999 +0.14(+1.03%)
Dec 10, 2021 13.42 13.49 13.34 13.38 53,605 -0.03(-0.22%)
Dec 09, 2021 13.49 13.49 13.40 13.40 54,765 -0.10(-0.75%)
Dec 08, 2021 13.36 13.53 13.36 13.51 43,467 +0.16(+1.22%)
Dec 07, 2021 13.21 13.41 13.21 13.34 25,699 +0.23(+1.73%)
Dec 06, 2021 13.01 13.23 13.01 13.12 54,579 +0.18(+1.38%)
Dec 03, 2021 13.21 13.23 12.77 12.94 149,615 -0.25(-1.91%)
Dec 02, 2021 13.12 13.30 13.11 13.19 52,481 +0.06(+0.49%)
Dec 01, 2021 13.36 13.57 13.11 13.12 70,921 -0.17(-1.28%)
Nov 30, 2021 13.65 13.65 13.28 13.29 85,254 -0.33(-2.44%)
Nov 29, 2021 13.53 13.64 13.47 13.63 66,776 +0.15(+1.14%)
Nov 26, 2021 13.72 13.76 13.42 13.47 52,627 -0.32(-2.30%)
Nov 24, 2021 13.65 13.82 13.65 13.79 42,044 +0.14(+1.01%)
Nov 23, 2021 13.69 13.72 13.56 13.65 51,343 +0.00(+0.00%)
Nov 22, 2021 13.70 13.84 13.63 13.65 59,173 -0.06(-0.47%)
Nov 19, 2021 13.77 13.84 13.71 13.72 51,426 -0.12(-0.88%)
Nov 18, 2021 13.79 13.85 13.83 13.84 42,081 +0.01(+0.06%)
Nov 17, 2021 13.89 13.96 13.72 13.83 63,675 -0.11(-0.82%)
Nov 16, 2021 14.07 14.07 13.93 13.94 43,862 -0.09(-0.64%)
Nov 15, 2021 13.86 14.13 13.86 14.03 81,203 +0.18(+1.28%)
Nov 12, 2021 13.84 13.94 13.79 13.86 44,078 +0.02(+0.12%)
Nov 11, 2021 13.82 13.87 13.73 13.84 36,627 +0.04(+0.29%)
Nov 10, 2021 13.86 13.80 71,742 -0.14(-0.99%)
Nov 09, 2021 13.83 14.05 13.83 13.94 32,544 +0.07(+0.52%)
Nov 08, 2021 14.06 14.06 13.82 13.86 50,110 -0.21(-1.49%)
Nov 05, 2021 13.95 14.12 13.94 14.07 45,390 +0.10(+0.69%)
Nov 04, 2021 13.96 14.05 13.92 13.98 57,554 -0.02(-0.17%)
Nov 03, 2021 13.93 14.06 13.93 14.00 26,958 +0.07(+0.52%)
Nov 02, 2021 13.77 13.95 13.77 13.93 41,064 +0.11(+0.82%)
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.