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 31, 2007 4.699 4.764 4.687 4.729 163,258 +0.08(+1.66%)
Jul 30, 2007 4.640 4.666 4.601 4.652 75,557 -0.02(-0.38%)
Jul 27, 2007 4.729 4.743 4.669 4.669 136,947 -0.03(-0.63%)
Jul 26, 2007 4.743 4.770 4.640 4.699 156,849 -0.12(-2.40%)
Jul 25, 2007 4.889 4.909 4.767 4.815 148,753 -0.04(-0.92%)
Jul 24, 2007 4.978 4.984 4.823 4.859 159,547 -0.14(-2.79%)
Jul 23, 2007 5.070 5.070 4.989 4.998 88,375 -0.08(-1.63%)
Jul 20, 2007 5.120 5.120 5.043 5.081 67,462 -0.06(-1.21%)
Jul 19, 2007 5.117 5.164 5.114 5.144 43,513 +0.05(+1.05%)
Jul 18, 2007 5.117 5.117 5.046 5.090 51,945 -0.04(-0.75%)
Jul 17, 2007 5.173 5.176 5.100 5.129 62,402 -0.03(-0.66%)
Jul 16, 2007 5.188 5.218 5.158 5.163 81,966 -0.06(-1.22%)
Jul 13, 2007 5.176 5.227 5.141 5.227 46,548 +0.08(+1.50%)
Jul 12, 2007 5.141 5.158 5.099 5.150 58,691 +0.03(+0.64%)
Jul 11, 2007 5.188 5.188 5.064 5.117 88,037 -0.06(-1.20%)
Jul 10, 2007 5.268 5.298 5.170 5.179 97,482 -0.11(-2.07%)
Jul 09, 2007 5.390 5.390 5.250 5.289 99,843 -0.06(-1.16%)
Jul 06, 2007 5.402 5.419 5.330 5.351 82,303 -0.07(-1.20%)
Jul 05, 2007 5.354 5.416 5.354 5.416 39,802 +0.06(+1.16%)
Jul 03, 2007 5.233 5.360 5.233 5.354 56,668 +0.11(+2.06%)
Jul 02, 2007 5.203 5.262 5.153 5.246 84,327 +0.07(+1.35%)
Jun 29, 2007 5.218 5.253 5.161 5.176 63,414 -0.03(-0.64%)
Jun 28, 2007 5.191 5.259 5.167 5.210 111,312 +0.04(+0.82%)
Jun 27, 2007 5.010 5.173 5.010 5.167 66,112 +0.13(+2.65%)
Jun 26, 2007 5.070 5.072 5.010 5.034 118,058 -0.01(-0.12%)
Jun 25, 2007 5.105 5.114 5.010 5.040 105,915 -0.07(-1.28%)
Jun 22, 2007 5.150 5.150 5.078 5.105 109,288 -0.04(-0.69%)
Jun 21, 2007 5.212 5.212 5.070 5.141 210,144 -0.04(-0.74%)
Jun 20, 2007 5.319 5.319 5.164 5.179 106,252 -0.11(-2.13%)
Jun 19, 2007 5.286 5.298 5.256 5.292 48,572 +0.00(+0.06%)
Jun 18, 2007 5.354 5.366 5.283 5.289 94,446 -0.07(-1.33%)
Jun 15, 2007 5.372 5.405 5.354 5.360 92,760 +0.01(+0.22%)
Jun 14, 2007 5.437 5.446 5.336 5.348 43,513 -0.09(-1.66%)
Jun 13, 2007 5.322 5.440 5.322 5.439 53,295 +0.09(+1.63%)
Jun 12, 2007 5.372 5.390 5.322 5.351 75,220 -0.06(-1.10%)
Jun 11, 2007 5.455 5.490 5.363 5.410 90,061 -0.08(-1.46%)
Jun 08, 2007 5.514 5.526 5.428 5.490 60,715 +0.00(+0.05%)
Jun 07, 2007 5.674 5.674 5.425 5.488 63,414 -0.19(-3.29%)
Jun 06, 2007 5.760 5.763 5.662 5.674 60,715 -0.09(-1.54%)
Jun 05, 2007 5.879 5.879 5.751 5.763 49,921 -0.08(-1.42%)
Jun 04, 2007 5.823 5.855 5.769 5.846 39,465 +0.04(+0.61%)
Jun 01, 2007 5.802 5.823 5.757 5.811 45,199 +0.01(+0.10%)
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%)
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.