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 29, 2020 8.838 8.845 8.698 8.838 129,031 +0.07(+0.75%)
May 28, 2020 8.757 8.779 8.616 8.772 136,240 +0.15(+1.78%)
May 27, 2020 8.626 8.626 8.406 8.618 96,818 +0.26(+3.06%)
May 26, 2020 8.392 8.465 8.311 8.362 158,413 +0.21(+2.60%)
May 22, 2020 8.026 8.150 7.979 8.150 104,291 +0.15(+1.92%)
May 21, 2020 8.004 8.062 7.916 7.996 125,798 -0.01(-0.18%)
May 20, 2020 8.099 8.099 7.978 8.011 178,689 +0.08(+1.01%)
May 19, 2020 7.974 8.017 7.901 7.931 112,749 -0.07(-0.82%)
May 18, 2020 7.792 8.062 7.792 7.996 149,203 +0.41(+5.40%)
May 15, 2020 7.433 7.587 7.426 7.587 117,686 -0.01(-0.10%)
May 14, 2020 7.696 7.784 7.528 7.594 268,253 -0.32(-4.05%)
May 13, 2020 8.304 8.370 7.745 7.914 214,812 -0.39(-4.69%)
May 12, 2020 8.735 8.735 8.273 8.304 226,130 -0.30(-3.49%)
May 11, 2020 8.676 8.749 8.513 8.604 134,889 -0.22(-2.47%)
May 08, 2020 8.400 8.878 8.320 8.822 196,240 +0.52(+6.21%)
May 07, 2020 8.197 8.357 8.197 8.306 84,681 +0.27(+3.35%)
May 06, 2020 8.197 8.197 8.022 8.037 124,995 -0.15(-1.86%)
May 05, 2020 8.189 8.262 8.153 8.189 126,614 +0.11(+1.35%)
May 04, 2020 8.015 8.204 7.921 8.080 240,140 -0.05(-0.63%)
May 01, 2020 8.269 8.269 7.993 8.131 297,938 -0.19(-2.27%)
Apr 30, 2020 8.400 8.400 8.175 8.320 177,813 -0.04(-0.43%)
Apr 29, 2020 8.357 8.473 8.262 8.357 393,457 +0.18(+2.22%)
Apr 28, 2020 8.248 8.429 8.160 8.175 198,308 +0.05(+0.63%)
Apr 27, 2020 7.957 8.211 7.957 8.124 112,663 +0.17(+2.10%)
Apr 24, 2020 8.015 8.044 7.856 7.957 84,083 +0.00(+0.00%)
Apr 23, 2020 8.095 8.095 7.870 7.957 114,194 +0.04(+0.46%)
Apr 22, 2020 7.913 8.044 7.836 7.921 113,161 +0.16(+2.06%)
Apr 21, 2020 7.674 7.804 7.601 7.761 134,637 -0.12(-1.48%)
Apr 20, 2020 8.124 8.182 7.877 7.877 169,732 -0.27(-3.30%)
Apr 17, 2020 8.102 8.211 8.022 8.146 168,716 +0.17(+2.19%)
Apr 16, 2020 8.131 8.131 7.884 7.971 138,561 -0.05(-0.63%)
Apr 15, 2020 8.044 8.102 7.739 8.022 189,587 -0.28(-3.33%)
Apr 14, 2020 8.088 8.376 8.088 8.298 193,659 +0.33(+4.10%)
Apr 13, 2020 8.231 8.296 7.943 7.971 275,640 -0.38(-4.58%)
Apr 09, 2020 8.202 8.635 8.152 8.354 229,276 +0.38(+4.70%)
Apr 08, 2020 7.596 8.094 7.445 7.979 274,846 +0.38(+5.03%)
Apr 07, 2020 7.503 7.892 7.388 7.596 298,532 +0.33(+4.57%)
Apr 06, 2020 6.911 7.488 6.911 7.264 313,302 +0.55(+8.16%)
Apr 03, 2020 7.026 7.026 6.550 6.716 234,266 -0.31(-4.41%)
Apr 02, 2020 6.644 7.034 6.644 7.026 271,441 +0.19(+2.74%)
Apr 01, 2020 6.940 7.091 6.716 6.839 254,422 -0.45(-6.23%)
Mar 31, 2020 7.495 7.582 7.178 7.293 223,356 -0.20(-2.69%)
Mar 30, 2020 7.539 7.697 7.099 7.495 269,329 -0.20(-2.62%)
Mar 27, 2020 7.748 7.914 7.185 7.697 220,682 -0.32(-4.05%)
Mar 26, 2020 6.810 8.173 6.540 8.022 489,998 +1.33(+19.96%)
Mar 25, 2020 6.024 7.474 6.016 6.687 415,808 +0.52(+8.42%)
Mar 24, 2020 5.649 6.579 5.649 6.168 184,469 +0.66(+11.91%)
Mar 23, 2020 5.966 6.053 5.230 5.511 540,126 -0.59(-9.69%)
Mar 20, 2020 6.399 6.679 5.814 6.103 277,516 -0.30(-4.62%)
Mar 19, 2020 5.331 6.940 5.108 6.399 273,863 +0.73(+12.85%)
Mar 18, 2020 7.625 7.629 5.057 5.670 397,467 -2.32(-29.00%)
Mar 17, 2020 7.827 8.130 7.264 7.986 301,301 +0.11(+1.37%)
Mar 16, 2020 7.613 8.164 7.584 7.878 194,110 -0.77(-8.94%)
Mar 13, 2020 7.820 8.658 7.820 8.651 317,250 +1.07(+14.07%)
Mar 12, 2020 7.527 7.999 6.997 7.584 436,553 -1.15(-13.13%)
Mar 11, 2020 9.360 9.360 8.637 8.730 204,810 -0.72(-7.65%)
Mar 10, 2020 9.525 9.639 9.281 9.453 187,172 +0.04(+0.46%)
Mar 09, 2020 9.639 9.639 9.310 9.410 211,037 -0.59(-5.87%)
Mar 06, 2020 9.904 9.998 9.690 9.998 186,971 -0.06(-0.57%)
Mar 05, 2020 10.08 10.13 10.03 10.05 67,102 -0.19(-1.82%)
Mar 04, 2020 10.08 10.24 10.06 10.24 87,940 +0.35(+3.55%)
Mar 03, 2020 10.04 10.16 9.833 9.890 143,814 -0.15(-1.50%)
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.