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 )

11.45 -0.05 (-0.43%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 23, 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, 2016 6.977 7.009 6.939 6.971 236,971 -0.03(-0.38%)
May 27, 2016 6.960 6.998 6.998 6.998 60,372 +0.06(+0.93%)
May 26, 2016 6.939 6.950 6.912 6.934 38,539 +0.01(+0.08%)
May 25, 2016 6.998 7.025 6.923 6.928 171,744 -0.07(-1.01%)
May 24, 2016 6.998 7.046 6.987 6.999 146,081 +0.04(+0.63%)
May 23, 2016 6.896 6.987 6.875 6.955 168,871 +0.08(+1.17%)
May 20, 2016 6.843 6.875 6.843 6.875 57,959 +0.06(+0.84%)
May 19, 2016 6.870 6.870 6.789 6.817 90,179 -0.07(-1.07%)
May 18, 2016 6.934 6.939 6.856 6.891 166,731 -0.04(-0.62%)
May 17, 2016 7.035 7.035 6.923 6.934 120,775 -0.12(-1.74%)
May 16, 2016 6.971 7.078 6.971 7.057 88,033 +0.04(+0.53%)
May 13, 2016 7.084 7.084 6.971 7.019 68,761 -0.06(-0.83%)
May 12, 2016 7.073 7.078 6.995 7.078 56,744 +0.02(+0.30%)
May 11, 2016 7.158 7.322 7.003 7.057 123,661 -0.11(-1.57%)
May 10, 2016 7.174 7.245 7.132 7.169 56,793 +0.01(+0.15%)
May 09, 2016 7.110 7.158 7.105 7.158 98,375 +0.05(+0.75%)
May 06, 2016 7.035 7.105 7.021 7.105 34,113 +0.06(+0.91%)
May 05, 2016 7.009 7.051 6.998 7.041 61,428 +0.01(+0.15%)
May 04, 2016 6.966 7.035 6.955 7.030 165,899 +0.06(+0.92%)
May 03, 2016 6.966 6.998 6.928 6.966 47,034 -0.02(-0.23%)
May 02, 2016 6.939 6.987 6.939 6.982 57,957 +0.04(+0.62%)
Apr 29, 2016 6.918 6.944 6.875 6.939 85,854 +0.01(+0.15%)
Apr 28, 2016 6.891 7.014 6.891 6.928 72,753 -0.00(-0.04%)
Apr 27, 2016 6.923 6.955 6.907 6.931 34,722 +0.01(+0.20%)
Apr 26, 2016 6.891 6.955 6.891 6.917 78,680 +0.03(+0.46%)
Apr 25, 2016 6.886 6.993 6.848 6.885 102,469 +0.01(+0.15%)
Apr 22, 2016 6.870 6.912 6.822 6.875 70,931 +0.02(+0.31%)
Apr 21, 2016 7.030 7.041 6.832 6.853 234,803 -0.15(-2.21%)
Apr 20, 2016 7.142 7.142 6.993 7.008 161,159 -0.12(-1.66%)
Apr 19, 2016 7.073 7.153 7.051 7.126 98,635 +0.06(+0.89%)
Apr 18, 2016 7.009 7.076 7.006 7.063 92,985 +0.07(+0.94%)
Apr 15, 2016 6.987 7.018 6.971 6.998 108,065 +0.02(+0.23%)
Apr 14, 2016 7.009 7.019 6.966 6.982 71,245 -0.03(-0.38%)
Apr 13, 2016 6.993 7.026 6.937 7.009 168,647 +0.02(+0.31%)
Apr 12, 2016 6.950 6.987 6.903 6.987 84,570 +0.07(+1.08%)
Apr 11, 2016 6.944 6.944 6.896 6.912 66,847 -0.02(-0.31%)
Apr 08, 2016 6.944 6.966 6.907 6.934 52,612 +0.02(+0.23%)
Apr 07, 2016 6.923 7.003 6.891 6.918 48,451 -0.04(-0.54%)
Apr 06, 2016 6.998 7.009 6.939 6.955 71,325 -0.06(-0.84%)
Apr 05, 2016 6.960 7.046 6.955 7.014 97,416 +0.03(+0.38%)
Apr 04, 2016 6.998 6.998 6.966 6.987 73,078 +0.01(+0.15%)
Apr 01, 2016 6.971 7.009 6.966 6.977 140,918 -0.03(-0.38%)
Mar 31, 2016 6.971 7.084 6.864 7.003 166,337 +0.06(+0.93%)
Mar 30, 2016 6.902 6.939 6.875 6.939 84,647 +0.07(+1.09%)
Mar 29, 2016 6.811 6.966 6.811 6.864 109,128 +0.05(+0.79%)
Mar 28, 2016 6.784 6.832 6.779 6.811 64,892 +0.09(+1.27%)
Mar 24, 2016 6.768 6.725 6.725 6.725 114,390 -0.04(-0.63%)
Mar 23, 2016 6.757 6.827 6.752 6.768 53,911 +0.01(+0.15%)
Mar 22, 2016 6.805 6.848 6.698 6.758 72,090 -0.05(-0.78%)
Mar 21, 2016 6.773 6.832 6.749 6.811 89,863 +0.01(+0.09%)
Mar 18, 2016 6.827 6.837 6.746 6.805 59,931 -0.01(-0.09%)
Mar 17, 2016 6.721 6.848 6.716 6.811 84,671 +0.08(+1.17%)
Mar 16, 2016 6.732 6.790 6.648 6.732 107,647 +0.01(+0.08%)
Mar 15, 2016 6.643 6.748 6.643 6.727 89,377 +0.08(+1.26%)
Mar 14, 2016 6.616 6.656 6.590 6.643 50,065 +0.01(+0.16%)
Mar 11, 2016 6.564 6.742 6.564 6.632 84,469 +0.13(+1.94%)
Mar 10, 2016 6.632 6.667 6.490 6.506 117,007 -0.09(-1.30%)
Mar 09, 2016 6.564 6.626 6.517 6.592 69,170 +0.05(+0.75%)
Mar 08, 2016 6.553 6.564 6.532 6.543 93,909 +0.00(+0.00%)
Mar 07, 2016 6.501 6.553 6.448 6.543 74,428 +0.02(+0.32%)
Mar 04, 2016 6.496 6.553 6.490 6.522 50,558 +0.00(+0.00%)
Mar 03, 2016 6.454 6.522 6.448 6.522 50,572 +0.10(+1.50%)
Mar 02, 2016 6.391 6.475 6.364 6.426 99,316 +0.03(+0.47%)
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.