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, 2014 5.607 5.607 5.540 5.544 233,242 -0.08(-1.35%)
Jul 30, 2014 5.647 5.652 5.607 5.620 157,446 -0.01(-0.16%)
Jul 29, 2014 5.665 5.665 5.620 5.629 252,988 -0.02(-0.40%)
Jul 28, 2014 5.643 5.663 5.634 5.652 136,448 +0.02(+0.32%)
Jul 25, 2014 5.647 5.674 5.629 5.634 167,876 -0.03(-0.55%)
Jul 24, 2014 5.696 5.696 5.647 5.665 122,276 -0.01(-0.16%)
Jul 23, 2014 5.661 5.683 5.647 5.674 221,161 +0.01(+0.16%)
Jul 22, 2014 5.656 5.665 5.638 5.665 176,196 +0.03(+0.56%)
Jul 21, 2014 5.634 5.643 5.616 5.634 168,803 +0.00(+0.00%)
Jul 18, 2014 5.616 5.638 5.598 5.634 253,042 +0.04(+0.72%)
Jul 17, 2014 5.625 5.629 5.571 5.593 248,724 -0.03(-0.56%)
Jul 16, 2014 5.616 5.638 5.602 5.625 414,529 +0.02(+0.40%)
Jul 15, 2014 5.585 5.611 5.567 5.602 194,440 +0.01(+0.24%)
Jul 14, 2014 5.593 5.598 5.576 5.589 121,983 +0.01(+0.16%)
Jul 11, 2014 5.571 5.585 5.567 5.580 98,042 +0.01(+0.24%)
Jul 10, 2014 5.549 5.571 5.531 5.567 137,910 +0.02(+0.32%)
Jul 09, 2014 5.526 5.549 5.522 5.549 156,429 +0.01(+0.16%)
Jul 08, 2014 5.513 5.544 5.513 5.540 149,057 +0.00(+0.08%)
Jul 07, 2014 5.531 5.544 5.522 5.535 173,172 +0.00(+0.00%)
Jul 03, 2014 5.558 5.535 5.535 5.535 123,581 -0.03(-0.56%)
Jul 02, 2014 5.567 5.571 5.540 5.567 248,898 -0.01(-0.15%)
Jul 01, 2014 5.535 5.580 5.535 5.575 297,428 +0.03(+0.52%)
Jun 30, 2014 5.544 5.553 5.531 5.546 280,368 -0.01(-0.13%)
Jun 27, 2014 5.544 5.567 5.531 5.553 275,032 +0.00(+0.08%)
Jun 26, 2014 5.553 5.553 5.526 5.549 169,389 +0.01(+0.18%)
Jun 25, 2014 5.526 5.558 5.522 5.539 305,107 -0.01(-0.18%)
Jun 24, 2014 5.544 5.576 5.535 5.549 211,833 +0.00(+0.08%)
Jun 23, 2014 5.549 5.580 5.535 5.544 341,855 +0.00(+0.00%)
Jun 20, 2014 5.549 5.571 5.517 5.544 596,481 -0.00(-0.08%)
Jun 19, 2014 5.473 5.558 5.455 5.549 510,377 +0.07(+1.22%)
Jun 18, 2014 5.441 5.482 5.397 5.482 626,767 +0.02(+0.41%)
Jun 17, 2014 5.477 5.477 5.455 5.459 203,772 -0.01(-0.16%)
Jun 16, 2014 5.464 5.500 5.446 5.468 148,190 -0.04(-0.81%)
Jun 13, 2014 5.585 5.620 5.513 5.513 161,317 -0.07(-1.28%)
Jun 12, 2014 5.643 5.643 5.585 5.585 75,002 -0.04(-0.72%)
Jun 11, 2014 5.656 5.656 5.616 5.625 43,497 -0.02(-0.32%)
Jun 10, 2014 5.674 5.683 5.643 5.643 37,847 -0.09(-1.64%)
Jun 06, 2014 5.746 5.750 5.705 5.737 119,569 +0.00(+0.00%)
Jun 05, 2014 5.638 5.741 5.634 5.737 128,238 +0.09(+1.67%)
Jun 04, 2014 5.674 5.674 5.626 5.643 106,932 +0.01(+0.24%)
Jun 03, 2014 5.629 5.634 5.616 5.629 50,502 -0.01(-0.16%)
Jun 02, 2014 5.683 5.683 5.616 5.638 58,829 -0.05(-0.87%)
May 30, 2014 5.714 5.723 5.675 5.687 40,953 +0.01(+0.16%)
May 29, 2014 5.683 5.696 5.650 5.679 77,547 -0.00(-0.08%)
May 28, 2014 5.696 5.696 5.665 5.683 45,754 -0.02(-0.39%)
May 27, 2014 5.679 5.732 5.679 5.705 100,214 +0.07(+1.19%)
May 23, 2014 5.692 5.638 5.638 5.638 45,365 -0.01(-0.24%)
May 22, 2014 5.611 5.652 5.562 5.652 87,675 +0.09(+1.61%)
May 21, 2014 5.575 5.575 5.549 5.562 51,065 +0.01(+0.16%)
May 20, 2014 5.562 5.562 5.545 5.553 52,201 +0.01(+0.19%)
May 19, 2014 5.510 5.545 5.510 5.543 30,599 +0.02(+0.28%)
May 16, 2014 5.514 5.527 5.480 5.527 119,990 +0.02(+0.31%)
May 15, 2014 5.558 5.558 5.454 5.510 114,220 -0.06(-1.01%)
May 14, 2014 5.571 5.571 5.532 5.567 117,240 -0.00(-0.08%)
May 13, 2014 5.619 5.619 5.567 5.571 96,172 -0.03(-0.54%)
May 12, 2014 5.632 5.645 5.580 5.601 55,939 +0.02(+0.29%)
May 09, 2014 5.536 5.593 5.536 5.585 89,726 +0.04(+0.65%)
May 08, 2014 5.540 5.575 5.540 5.549 70,131 +0.00(+0.00%)
May 07, 2014 5.514 5.558 5.514 5.549 57,375 +0.04(+0.69%)
May 06, 2014 5.484 5.532 5.471 5.511 120,887 +0.00(+0.09%)
May 05, 2014 5.523 5.523 5.503 5.507 47,007 -0.01(-0.22%)
May 02, 2014 5.519 5.532 5.510 5.519 36,053 +0.01(+0.16%)
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.