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 )

11.38 +0.31 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2017 7.602 7.615 7.503 7.560 157,753 -0.04(-0.48%)
Oct 30, 2017 7.566 7.602 7.549 7.596 108,304 +0.05(+0.64%)
Oct 27, 2017 7.476 7.560 7.470 7.548 131,881 +0.09(+1.21%)
Oct 26, 2017 7.530 7.530 7.446 7.458 104,484 -0.04(-0.48%)
Oct 25, 2017 7.542 7.554 7.482 7.494 149,130 -0.05(-0.72%)
Oct 24, 2017 7.584 7.632 7.536 7.548 108,669 -0.02(-0.32%)
Oct 23, 2017 7.614 7.653 7.554 7.572 159,518 -0.04(-0.55%)
Oct 20, 2017 7.663 7.669 7.608 7.614 85,751 -0.04(-0.55%)
Oct 19, 2017 7.639 7.663 7.617 7.657 62,234 +0.02(+0.32%)
Oct 18, 2017 7.687 7.687 7.608 7.632 76,490 -0.05(-0.71%)
Oct 17, 2017 7.669 7.687 7.630 7.687 68,534 +0.03(+0.39%)
Oct 16, 2017 7.639 7.663 7.639 7.657 67,971 +0.02(+0.24%)
Oct 13, 2017 7.657 7.657 7.639 7.639 74,529 +0.01(+0.16%)
Oct 12, 2017 7.555 7.645 7.555 7.627 109,190 +0.04(+0.55%)
Oct 11, 2017 7.579 7.626 7.561 7.585 96,054 +0.02(+0.32%)
Oct 10, 2017 7.585 7.609 7.561 7.561 88,810 +0.02(+0.24%)
Oct 09, 2017 7.573 7.621 7.543 7.543 114,879 +0.01(+0.08%)
Oct 06, 2017 7.513 7.555 7.483 7.537 99,464 +0.02(+0.24%)
Oct 05, 2017 7.543 7.545 7.495 7.519 110,874 +0.01(+0.08%)
Oct 04, 2017 7.489 7.543 7.465 7.513 98,219 +0.04(+0.56%)
Oct 03, 2017 7.495 7.501 7.448 7.471 96,795 -0.02(-0.32%)
Oct 02, 2017 7.489 7.519 7.465 7.495 100,816 +0.03(+0.40%)
Sep 29, 2017 7.489 7.501 7.465 7.465 102,058 -0.02(-0.24%)
Sep 28, 2017 7.477 7.501 7.441 7.483 132,168 +0.01(+0.16%)
Sep 27, 2017 7.477 7.506 7.429 7.471 116,997 -0.01(-0.16%)
Sep 26, 2017 7.447 7.525 7.447 7.483 81,365 +0.03(+0.40%)
Sep 25, 2017 7.459 7.495 7.453 7.453 126,204 -0.02(-0.24%)
Sep 22, 2017 7.495 7.513 7.465 7.471 63,494 +0.00(+0.00%)
Sep 21, 2017 7.489 7.501 7.459 7.471 101,529 -0.03(-0.40%)
Sep 20, 2017 7.543 7.543 7.459 7.501 154,601 +0.00(+0.00%)
Sep 19, 2017 7.513 7.522 7.477 7.501 167,797 -0.02(-0.24%)
Sep 18, 2017 7.507 7.543 7.453 7.519 221,743 +0.01(+0.08%)
Sep 15, 2017 7.519 7.540 7.477 7.513 95,594 -0.01(-0.08%)
Sep 14, 2017 7.525 7.525 7.465 7.519 132,992 +0.02(+0.24%)
Sep 13, 2017 7.513 7.523 7.471 7.501 153,048 -0.02(-0.24%)
Sep 12, 2017 7.590 7.590 7.495 7.519 141,347 -0.05(-0.63%)
Sep 11, 2017 7.572 7.596 7.560 7.566 106,051 +0.01(+0.16%)
Sep 08, 2017 7.572 7.596 7.543 7.555 138,592 -0.02(-0.31%)
Sep 07, 2017 7.543 7.590 7.531 7.578 194,208 +0.06(+0.79%)
Sep 06, 2017 7.549 7.560 7.519 7.519 67,997 +0.00(+0.00%)
Sep 05, 2017 7.590 7.608 7.507 7.519 132,086 -0.06(-0.79%)
Sep 01, 2017 7.590 7.626 7.573 7.578 108,959 -0.02(-0.31%)
Aug 31, 2017 7.596 7.662 7.578 7.602 100,153 +0.01(+0.16%)
Aug 30, 2017 7.549 7.590 7.537 7.590 79,245 +0.04(+0.55%)
Aug 29, 2017 7.555 7.572 7.501 7.549 76,400 -0.02(-0.24%)
Aug 28, 2017 7.560 7.602 7.560 7.566 106,461 -0.01(-0.16%)
Aug 25, 2017 7.590 7.590 7.551 7.578 64,659 +0.02(+0.24%)
Aug 24, 2017 7.602 7.602 7.549 7.560 68,190 -0.02(-0.31%)
Aug 23, 2017 7.513 7.608 7.513 7.584 95,000 +0.08(+1.11%)
Aug 22, 2017 7.489 7.537 7.465 7.501 87,100 +0.04(+0.56%)
Aug 21, 2017 7.447 7.471 7.441 7.459 61,460 +0.01(+0.08%)
Aug 18, 2017 7.471 7.507 7.447 7.453 68,431 -0.03(-0.40%)
Aug 17, 2017 7.501 7.531 7.478 7.483 106,518 -0.04(-0.48%)
Aug 16, 2017 7.465 7.519 7.459 7.519 67,325 +0.04(+0.56%)
Aug 15, 2017 7.406 7.477 7.406 7.477 82,282 +0.07(+0.96%)
Aug 14, 2017 7.447 7.506 7.406 7.406 132,841 -0.02(-0.32%)
Aug 11, 2017 7.335 7.465 7.240 7.429 330,489 +0.12(+1.62%)
Aug 10, 2017 7.441 7.441 7.305 7.311 163,718 -0.15(-1.98%)
Aug 09, 2017 7.477 7.477 7.441 7.459 143,471 -0.01(-0.08%)
Aug 08, 2017 7.489 7.500 7.453 7.465 99,016 -0.04(-0.55%)
Aug 07, 2017 7.518 7.548 7.483 7.506 141,235 -0.01(-0.08%)
Aug 04, 2017 7.559 7.559 7.512 7.512 82,739 -0.04(-0.47%)
Aug 03, 2017 7.554 7.573 7.530 7.548 77,554 +0.01(+0.16%)
Aug 02, 2017 7.607 7.607 7.512 7.536 97,259 -0.05(-0.70%)
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.