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 (%)
Jul 30, 2004 5.105 5.132 5.099 5.132 47,223 +0.01(+0.17%)
Jul 29, 2004 5.114 5.126 5.105 5.123 22,599 +0.02(+0.47%)
Jul 28, 2004 5.158 5.158 5.087 5.099 81,629 -0.06(-1.15%)
Jul 27, 2004 5.227 5.227 5.144 5.158 53,969 -0.07(-1.25%)
Jul 26, 2004 5.239 5.247 5.150 5.224 71,509 -0.04(-0.68%)
Jul 23, 2004 5.259 5.259 5.218 5.259 15,516 -0.00(-0.06%)
Jul 22, 2004 5.310 5.310 5.239 5.262 20,913 -0.04(-0.84%)
Jul 21, 2004 5.327 5.327 5.307 5.307 40,139 -0.01(-0.22%)
Jul 20, 2004 5.295 5.322 5.277 5.319 25,298 +0.04(+0.79%)
Jul 19, 2004 5.292 5.304 5.265 5.277 31,707 -0.01(-0.28%)
Jul 16, 2004 5.313 5.313 5.277 5.292 23,611 +0.00(+0.00%)
Jul 15, 2004 5.319 5.319 5.277 5.292 29,683 -0.03(-0.50%)
Jul 14, 2004 5.247 5.319 5.241 5.319 60,378 +0.07(+1.36%)
Jul 13, 2004 5.250 5.262 5.233 5.247 20,575 -0.03(-0.56%)
Jul 12, 2004 5.268 5.289 5.247 5.277 26,310 +0.00(+0.00%)
Jul 09, 2004 5.233 5.277 5.233 5.277 61,390 +0.01(+0.28%)
Jul 08, 2004 5.247 5.262 5.233 5.262 12,480 +0.01(+0.28%)
Jul 07, 2004 5.173 5.247 5.161 5.247 31,032 +0.05(+0.91%)
Jul 06, 2004 5.218 5.218 5.188 5.200 57,680 +0.01(+0.23%)
Jul 02, 2004 5.123 5.203 5.123 5.188 52,957 +0.07(+1.39%)
Jul 01, 2004 5.084 5.120 5.084 5.117 48,572 +0.06(+1.17%)
Jun 30, 2004 4.981 5.058 4.981 5.058 63,751 +0.09(+1.85%)
Jun 29, 2004 4.987 4.992 4.942 4.966 38,116 -0.01(-0.18%)
Jun 28, 2004 4.921 4.975 4.895 4.975 43,850 +0.04(+0.84%)
Jun 25, 2004 4.951 4.957 4.915 4.933 28,671 -0.01(-0.18%)
Jun 24, 2004 4.936 4.981 4.912 4.942 43,513 -0.01(-0.30%)
Jun 23, 2004 4.921 4.957 4.895 4.957 25,635 +0.02(+0.42%)
Jun 22, 2004 4.892 4.951 4.865 4.936 38,790 +0.05(+1.03%)
Jun 21, 2004 4.877 4.889 4.841 4.886 50,259 +0.02(+0.43%)
Jun 18, 2004 4.868 4.868 4.806 4.865 80,954 +0.01(+0.18%)
Jun 17, 2004 4.992 4.992 4.788 4.856 160,222 -0.11(-2.27%)
Jun 16, 2004 4.966 4.969 4.966 4.969 6,408 +0.02(+0.36%)
Jun 15, 2004 4.906 4.963 4.892 4.951 39,465 +0.07(+1.33%)
Jun 14, 2004 5.010 5.010 4.886 4.886 42,163 -0.14(-2.77%)
Jun 10, 2004 5.046 5.046 5.025 5.025 22,599 -0.04(-0.82%)
Jun 09, 2004 5.025 5.067 5.019 5.067 25,635 +0.02(+0.41%)
Jun 08, 2004 5.055 5.067 5.040 5.046 33,731 +0.00(+0.06%)
Jun 07, 2004 5.031 5.055 5.028 5.043 41,489 +0.02(+0.35%)
Jun 04, 2004 5.025 5.040 5.010 5.025 46,548 +0.00(+0.00%)
Jun 03, 2004 4.921 5.037 4.906 5.025 74,545 +0.13(+2.60%)
Jun 02, 2004 4.921 4.957 4.895 4.898 29,345 -0.03(-0.60%)
Jun 01, 2004 4.915 4.933 4.880 4.927 27,322 +0.02(+0.48%)
May 28, 2004 4.803 4.918 4.803 4.904 51,608 +0.12(+2.41%)
May 27, 2004 4.758 4.829 4.758 4.788 50,933 +0.06(+1.25%)
May 26, 2004 4.708 4.729 4.672 4.729 34,742 +0.05(+1.14%)
May 25, 2004 4.699 4.714 4.634 4.675 131,888 -0.01(-0.19%)
May 24, 2004 4.714 4.729 4.684 4.684 14,504 -0.03(-0.63%)
May 21, 2004 4.818 4.826 4.714 4.714 69,823 -0.09(-1.85%)
May 20, 2004 4.687 4.803 4.687 4.803 37,778 +0.12(+2.53%)
May 19, 2004 4.669 4.696 4.649 4.684 25,298 +0.05(+1.15%)
May 18, 2004 4.625 4.646 4.580 4.631 79,942 +0.02(+0.45%)
May 17, 2004 4.592 4.610 4.580 4.610 30,020 +0.03(+0.65%)
May 14, 2004 4.566 4.595 4.566 4.580 40,139 +0.00(+0.00%)
May 13, 2004 4.551 4.595 4.551 4.580 24,960 +0.04(+0.78%)
May 12, 2004 4.477 4.592 4.477 4.545 106,927 +0.02(+0.39%)
May 11, 2004 4.417 4.527 4.402 4.527 62,739 +0.10(+2.28%)
May 10, 2004 4.675 4.675 4.328 4.426 213,854 -0.25(-5.33%)
May 07, 2004 4.815 4.815 4.672 4.675 57,005 -0.14(-2.95%)
May 06, 2004 4.818 4.818 4.815 4.818 51,608 +0.00(+0.00%)
May 05, 2004 4.835 4.835 4.818 4.818 52,283 +0.01(+0.25%)
May 04, 2004 4.773 4.818 4.773 4.806 28,671 +0.06(+1.31%)
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.