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 (%)
Feb 27, 2004 5.351 5.410 5.348 5.396 37,778 +0.07(+1.22%)
Feb 26, 2004 5.333 5.351 5.310 5.330 39,127 +0.00(+0.00%)
Feb 25, 2004 5.262 5.330 5.262 5.330 50,933 +0.04(+0.84%)
Feb 24, 2004 5.289 5.304 5.268 5.286 29,345 -0.00(-0.06%)
Feb 23, 2004 5.322 5.322 5.262 5.289 64,426 -0.03(-0.61%)
Feb 20, 2004 5.292 5.336 5.253 5.322 91,748 -0.01(-0.22%)
Feb 19, 2004 5.292 5.366 5.239 5.333 131,888 +0.03(+0.50%)
Feb 18, 2004 5.292 5.336 5.292 5.307 70,835 -0.07(-1.38%)
Feb 17, 2004 5.384 5.440 5.336 5.381 66,450 +0.00(+0.00%)
Feb 13, 2004 5.405 5.405 5.381 5.381 24,960 -0.03(-0.55%)
Feb 12, 2004 5.410 5.410 5.387 5.410 40,814 +0.00(+0.00%)
Feb 11, 2004 5.387 5.410 5.384 5.410 30,357 +0.01(+0.27%)
Feb 10, 2004 5.410 5.410 5.375 5.396 43,513 -0.01(-0.22%)
Feb 09, 2004 5.431 5.431 5.384 5.407 22,599 -0.04(-0.71%)
Feb 06, 2004 5.307 5.470 5.298 5.446 59,703 +0.15(+2.74%)
Feb 05, 2004 5.345 5.345 5.268 5.301 34,742 -0.04(-0.83%)
Feb 04, 2004 5.342 5.351 5.339 5.345 17,202 -0.01(-0.22%)
Feb 03, 2004 5.301 5.378 5.301 5.357 34,068 +0.06(+1.18%)
Feb 02, 2004 5.265 5.333 5.250 5.295 85,676 +0.04(+0.79%)
Jan 30, 2004 5.292 5.292 5.227 5.253 83,652 -0.04(-0.73%)
Jan 29, 2004 5.307 5.307 5.274 5.292 55,318 -0.00(-0.06%)
Jan 28, 2004 5.289 5.319 5.289 5.295 29,008 -0.01(-0.17%)
Jan 27, 2004 5.336 5.336 5.277 5.304 41,826 -0.02(-0.45%)
Jan 26, 2004 5.322 5.336 5.277 5.327 32,044 -0.01(-0.17%)
Jan 23, 2004 5.342 5.342 5.289 5.336 45,874 -0.00(-0.06%)
Jan 22, 2004 5.277 5.381 5.262 5.339 80,954 +0.07(+1.41%)
Jan 21, 2004 5.307 5.307 5.241 5.265 26,647 +0.01(+0.28%)
Jan 20, 2004 5.289 5.307 5.233 5.250 59,029 -0.04(-0.84%)
Jan 16, 2004 5.289 5.313 5.289 5.295 51,608 +0.01(+0.11%)
Jan 15, 2004 5.333 5.333 5.268 5.289 74,208 -0.04(-0.83%)
Jan 14, 2004 5.292 5.333 5.280 5.333 30,695 +0.02(+0.39%)
Jan 13, 2004 5.295 5.327 5.277 5.313 47,898 -0.02(-0.44%)
Jan 12, 2004 5.360 5.360 5.292 5.336 48,909 -0.02(-0.39%)
Jan 09, 2004 5.387 5.402 5.274 5.357 123,455 -0.04(-0.77%)
Jan 08, 2004 5.366 5.431 5.363 5.399 53,632 +0.05(+1.00%)
Jan 07, 2004 5.286 5.363 5.286 5.345 35,754 +0.04(+0.78%)
Jan 06, 2004 5.256 5.307 5.247 5.304 50,596 +0.03(+0.62%)
Jan 05, 2004 5.203 5.286 5.203 5.271 93,434 -0.01(-0.28%)
Jan 02, 2004 5.277 5.286 5.191 5.286 46,548 +0.03(+0.51%)
Dec 31, 2003 5.147 5.277 5.144 5.259 87,363 +0.09(+1.84%)
Dec 30, 2003 5.129 5.167 5.129 5.164 34,405 +0.04(+0.75%)
Dec 29, 2003 5.129 5.158 5.123 5.126 67,462 -0.00(-0.06%)
Dec 26, 2003 5.099 5.141 5.099 5.129 21,250 +0.04(+0.82%)
Dec 24, 2003 5.093 5.099 5.075 5.087 28,334 +0.02(+0.41%)
Dec 23, 2003 5.114 5.120 5.067 5.067 36,429 -0.05(-0.98%)
Dec 22, 2003 5.153 5.153 5.132 5.117 64,426 -0.04(-0.69%)
Dec 19, 2003 5.153 5.153 5.153 5.153 8,432 -0.01(-0.11%)
Dec 18, 2003 5.090 5.158 5.090 5.158 57,680 +0.06(+1.16%)
Dec 17, 2003 5.070 5.111 5.052 5.099 81,291 +0.01(+0.17%)
Dec 16, 2003 5.114 5.114 5.090 5.090 29,683 -0.05(-0.98%)
Dec 15, 2003 5.102 5.141 5.102 5.141 46,548 +0.04(+0.76%)
Dec 12, 2003 5.111 5.111 5.084 5.102 30,020 +0.01(+0.12%)
Dec 11, 2003 5.064 5.099 5.055 5.096 55,993 +0.02(+0.41%)
Dec 10, 2003 5.114 5.114 5.070 5.075 65,775 -0.05(-0.98%)
Dec 09, 2003 5.135 5.138 5.135 5.126 9,781 +0.03(+0.52%)
Dec 08, 2003 5.138 5.138 5.111 5.099 95,796 -0.06(-1.09%)
Dec 05, 2003 5.138 5.182 5.138 5.155 26,310 +0.01(+0.12%)
Dec 04, 2003 5.099 5.114 5.099 5.150 56,668 +0.02(+0.40%)
Dec 03, 2003 5.099 5.129 5.093 5.129 33,731 +0.02(+0.46%)
Dec 02, 2003 5.070 5.114 5.070 5.105 44,862 +0.05(+1.00%)
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.