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 24, 2011 4.712 4.762 4.694 4.752 29,041 +0.06(+1.21%)
May 23, 2011 4.725 4.779 4.665 4.695 94,385 -0.04(-0.78%)
May 20, 2011 4.685 4.782 4.685 4.732 83,310 +0.03(+0.57%)
May 19, 2011 4.728 4.752 4.688 4.705 51,132 -0.01(-0.21%)
May 18, 2011 4.685 4.722 4.669 4.715 63,182 +0.03(+0.64%)
May 17, 2011 4.675 4.688 4.661 4.685 34,057 -0.00(-0.09%)
May 16, 2011 4.678 4.732 4.651 4.689 80,003 -0.02(-0.41%)
May 13, 2011 4.685 4.738 4.681 4.708 41,518 -0.00(-0.07%)
May 12, 2011 4.712 4.742 4.678 4.712 74,486 +0.01(+0.18%)
May 11, 2011 4.725 4.728 4.651 4.703 50,037 -0.05(-0.95%)
May 10, 2011 4.752 4.792 4.688 4.748 50,288 +0.01(+0.28%)
May 09, 2011 4.678 4.735 4.651 4.735 77,149 +0.07(+1.58%)
May 06, 2011 4.655 4.675 4.628 4.661 31,895 +0.04(+0.80%)
May 05, 2011 4.614 4.645 4.611 4.624 27,562 -0.04(-0.79%)
May 04, 2011 4.712 4.712 4.638 4.661 50,097 -0.04(-0.86%)
May 03, 2011 4.722 4.722 4.648 4.702 39,594 -0.01(-0.14%)
May 02, 2011 4.708 4.712 4.708 4.708 25,579 +0.03(+0.67%)
Apr 29, 2011 4.678 4.695 4.665 4.677 29,622 +0.00(+0.05%)
Apr 28, 2011 4.631 4.688 4.631 4.675 22,818 +0.02(+0.43%)
Apr 27, 2011 4.658 4.728 4.609 4.655 74,555 +0.02(+0.51%)
Apr 26, 2011 4.541 4.631 4.541 4.631 47,562 +0.08(+1.69%)
Apr 25, 2011 4.658 4.665 4.510 4.554 65,457 -0.08(-1.74%)
Apr 21, 2011 4.735 4.735 4.557 4.635 133,637 -0.06(-1.22%)
Apr 20, 2011 4.712 4.725 4.671 4.692 56,213 +0.03(+0.65%)
Apr 19, 2011 4.668 4.692 4.648 4.661 44,598 +0.01(+0.29%)
Apr 18, 2011 4.638 4.668 4.577 4.648 41,947 -0.01(-0.14%)
Apr 15, 2011 4.655 4.671 4.645 4.655 45,230 +0.00(+0.00%)
Apr 14, 2011 4.645 4.661 4.635 4.655 52,318 +0.02(+0.51%)
Apr 13, 2011 4.601 4.648 4.594 4.631 31,045 +0.03(+0.73%)
Apr 12, 2011 4.581 4.601 4.561 4.598 35,598 -0.00(-0.07%)
Apr 11, 2011 4.588 4.631 4.588 4.601 23,736 +0.00(+0.07%)
Apr 08, 2011 4.655 4.668 4.598 4.598 26,354 -0.03(-0.72%)
Apr 07, 2011 4.675 4.675 4.608 4.631 69,131 -0.02(-0.50%)
Apr 06, 2011 4.688 4.692 4.631 4.655 54,668 +0.00(+0.00%)
Apr 05, 2011 4.645 4.685 4.631 4.655 71,161 +0.00(+0.00%)
Apr 04, 2011 4.675 4.695 4.631 4.655 37,253 -0.03(-0.64%)
Apr 01, 2011 4.702 4.735 4.671 4.685 53,750 +0.01(+0.22%)
Mar 31, 2011 4.725 4.726 4.675 4.675 67,595 -0.01(-0.21%)
Mar 30, 2011 4.648 4.712 4.648 4.685 46,688 +0.04(+0.87%)
Mar 29, 2011 4.651 4.651 4.628 4.645 28,120 +0.00(+0.07%)
Mar 28, 2011 4.608 4.658 4.608 4.641 43,128 +0.03(+0.65%)
Mar 25, 2011 4.604 4.668 4.598 4.611 37,844 -0.02(-0.36%)
Mar 24, 2011 4.638 4.661 4.601 4.628 53,684 +0.01(+0.22%)
Mar 23, 2011 4.621 4.621 4.577 4.618 38,041 -0.01(-0.14%)
Mar 22, 2011 4.641 4.641 4.588 4.624 30,985 +0.02(+0.44%)
Mar 21, 2011 4.633 4.633 4.588 4.604 57,650 +0.03(+0.58%)
Mar 18, 2011 4.482 4.594 4.479 4.578 74,114 +0.16(+3.51%)
Mar 17, 2011 4.423 4.486 4.416 4.423 26,601 +0.00(+0.07%)
Mar 16, 2011 4.423 4.452 4.365 4.419 50,733 -0.03(-0.74%)
Mar 15, 2011 4.429 4.466 4.417 4.452 46,146 -0.02(-0.52%)
Mar 14, 2011 4.499 4.512 4.461 4.476 28,364 -0.02(-0.39%)
Mar 11, 2011 4.519 4.519 4.482 4.493 43,322 -0.02(-0.35%)
Mar 10, 2011 4.512 4.522 4.481 4.509 25,556 +0.01(+0.15%)
Mar 09, 2011 4.532 4.532 4.459 4.502 73,671 -0.01(-0.22%)
Mar 08, 2011 4.459 4.518 4.459 4.512 93,680 +0.06(+1.26%)
Mar 07, 2011 4.604 4.664 4.419 4.456 621,412 -0.15(-3.16%)
Mar 04, 2011 4.611 4.634 4.565 4.601 65,985 -0.04(-0.85%)
Mar 03, 2011 4.677 4.710 4.618 4.641 147,994 -0.03(-0.71%)
Mar 02, 2011 4.693 4.713 4.627 4.674 55,902 -0.04(-0.84%)
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.