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 )

11.36 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2007 5.861 5.861 5.769 5.805 25,972 -0.03(-0.56%)
May 30, 2007 5.784 5.897 5.784 5.837 100,518 +0.05(+0.92%)
May 29, 2007 5.633 5.796 5.633 5.784 44,187 +0.15(+2.63%)
May 25, 2007 5.493 5.707 5.490 5.636 132,225 +0.17(+3.20%)
May 24, 2007 5.529 5.547 5.437 5.461 57,005 -0.09(-1.60%)
May 23, 2007 5.556 5.603 5.544 5.550 55,318 +0.02(+0.43%)
May 22, 2007 5.553 5.553 5.425 5.526 125,479 -0.01(-0.11%)
May 21, 2007 5.559 5.597 5.514 5.532 45,199 -0.01(-0.11%)
May 18, 2007 5.618 5.618 5.514 5.538 90,736 -0.07(-1.16%)
May 17, 2007 5.737 5.737 5.529 5.603 74,545 -0.14(-2.38%)
May 16, 2007 5.769 5.775 5.722 5.740 52,283 -0.01(-0.21%)
May 15, 2007 5.855 5.900 5.734 5.751 78,255 -0.07(-1.17%)
May 14, 2007 5.980 6.003 5.793 5.820 81,966 -0.15(-2.44%)
May 11, 2007 5.906 6.063 5.906 5.965 89,049 +0.02(+0.30%)
May 10, 2007 5.968 6.003 5.944 5.947 34,405 -0.01(-0.20%)
May 09, 2007 5.891 5.959 5.855 5.959 56,330 +0.08(+1.36%)
May 08, 2007 5.923 5.929 5.808 5.879 52,620 -0.03(-0.55%)
May 07, 2007 5.900 5.914 5.870 5.911 46,211 +0.02(+0.35%)
May 04, 2007 5.900 5.903 5.852 5.891 70,160 +0.01(+0.20%)
May 03, 2007 5.846 5.906 5.846 5.879 51,271 +0.03(+0.51%)
May 02, 2007 5.855 5.932 5.837 5.849 57,005 +0.01(+0.15%)
May 01, 2007 5.840 5.861 5.781 5.840 45,874 -0.01(-0.25%)
Apr 30, 2007 5.861 5.894 5.840 5.855 30,020 -0.02(-0.35%)
Apr 27, 2007 5.855 5.885 5.846 5.876 21,587 +0.02(+0.35%)
Apr 26, 2007 5.870 5.911 5.849 5.855 36,092 -0.04(-0.70%)
Apr 25, 2007 5.876 5.914 5.870 5.897 32,719 +0.04(+0.66%)
Apr 24, 2007 5.855 5.870 5.820 5.858 40,814 +0.01(+0.25%)
Apr 23, 2007 5.855 5.914 5.820 5.843 60,715 -0.01(-0.10%)
Apr 20, 2007 5.846 5.858 5.825 5.849 55,656 +0.07(+1.28%)
Apr 19, 2007 5.763 5.787 5.722 5.775 39,465 -0.01(-0.26%)
Apr 18, 2007 5.825 5.840 5.766 5.790 44,187 -0.03(-0.51%)
Apr 17, 2007 5.766 5.834 5.766 5.820 41,826 +0.04(+0.67%)
Apr 16, 2007 5.802 5.843 5.781 5.781 66,112 +0.02(+0.31%)
Apr 13, 2007 5.751 5.763 5.722 5.763 58,354 +0.05(+0.93%)
Apr 12, 2007 5.609 5.716 5.609 5.710 75,220 +0.12(+2.18%)
Apr 11, 2007 5.671 5.707 5.574 5.588 103,554 -0.11(-1.93%)
Apr 10, 2007 5.707 5.731 5.657 5.698 67,124 +0.02(+0.42%)
Apr 09, 2007 5.707 5.722 5.579 5.674 120,419 +0.01(+0.21%)
Apr 05, 2007 5.692 5.716 5.621 5.662 46,886 -0.03(-0.52%)
Apr 04, 2007 5.707 5.745 5.674 5.692 28,334 -0.04(-0.62%)
Apr 03, 2007 5.751 5.790 5.695 5.728 46,548 +0.01(+0.16%)
Apr 02, 2007 5.639 5.719 5.633 5.719 43,850 +0.05(+0.94%)
Mar 30, 2007 5.677 5.707 5.657 5.665 19,563 +0.00(+0.05%)
Mar 29, 2007 5.657 5.707 5.657 5.662 24,960 +0.01(+0.26%)
Mar 28, 2007 5.728 5.728 5.585 5.648 59,029 -0.08(-1.45%)
Mar 27, 2007 5.734 5.737 5.621 5.731 80,279 -0.00(-0.05%)
Mar 26, 2007 5.858 5.900 5.698 5.734 79,267 -0.15(-2.62%)
Mar 23, 2007 5.861 5.929 5.861 5.888 34,405 +0.05(+0.81%)
Mar 22, 2007 5.748 5.855 5.748 5.840 43,175 +0.11(+1.86%)
Mar 21, 2007 5.671 5.751 5.654 5.734 46,886 +0.08(+1.42%)
Mar 20, 2007 5.659 5.662 5.559 5.654 62,739 -0.01(-0.10%)
Mar 19, 2007 5.588 5.659 5.568 5.659 44,187 +0.10(+1.81%)
Mar 16, 2007 5.490 5.571 5.490 5.559 73,533 +0.02(+0.32%)
Mar 15, 2007 5.425 5.541 5.425 5.541 49,921 +0.09(+1.63%)
Mar 14, 2007 5.485 5.538 5.410 5.452 81,291 -0.09(-1.55%)
Mar 13, 2007 5.657 5.624 5.499 5.538 76,232 -0.12(-2.10%)
Mar 12, 2007 5.556 5.692 5.535 5.657 56,668 +0.07(+1.22%)
Mar 09, 2007 5.588 5.618 5.556 5.588 39,465 +0.00(+0.00%)
Mar 08, 2007 5.493 5.657 5.493 5.588 122,106 +0.15(+2.84%)
Mar 07, 2007 5.514 5.571 5.434 5.434 108,951 -0.07(-1.24%)
Mar 06, 2007 5.366 5.574 5.366 5.502 107,939 +0.22(+4.15%)
Mar 05, 2007 5.618 5.624 5.259 5.283 199,013 -0.39(-6.85%)
Mar 02, 2007 5.677 5.722 5.654 5.671 40,139 -0.05(-0.93%)
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.