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 29, 2016 7.735 7.767 7.664 7.702 95,410 -0.03(-0.42%)
Jul 28, 2016 7.707 7.751 7.666 7.735 128,216 +0.06(+0.78%)
Jul 27, 2016 7.615 7.735 7.544 7.675 68,158 +0.03(+0.43%)
Jul 26, 2016 7.620 7.724 7.599 7.642 78,533 +0.06(+0.79%)
Jul 25, 2016 7.691 7.691 7.552 7.582 91,768 -0.10(-1.35%)
Jul 22, 2016 7.577 7.735 7.577 7.686 144,101 +0.11(+1.44%)
Jul 21, 2016 7.598 7.626 7.538 7.577 125,828 -0.02(-0.29%)
Jul 20, 2016 7.582 7.626 7.555 7.598 155,465 +0.02(+0.29%)
Jul 19, 2016 7.495 7.582 7.479 7.577 96,112 +0.07(+0.87%)
Jul 18, 2016 7.479 7.538 7.479 7.511 131,662 +0.05(+0.66%)
Jul 15, 2016 7.370 7.533 7.315 7.462 158,311 +0.06(+0.81%)
Jul 14, 2016 7.495 7.533 7.380 7.402 97,837 -0.07(-0.95%)
Jul 13, 2016 7.511 7.533 7.459 7.473 121,306 -0.04(-0.58%)
Jul 12, 2016 7.549 7.582 7.517 7.517 151,186 -0.04(-0.50%)
Jul 11, 2016 7.566 7.611 7.506 7.555 134,117 +0.01(+0.14%)
Jul 08, 2016 7.555 7.574 7.544 7.544 107,986 +0.00(+0.00%)
Jul 07, 2016 7.566 7.639 7.524 7.544 96,782 -0.02(-0.29%)
Jul 06, 2016 7.598 7.626 7.528 7.566 112,785 -0.01(-0.14%)
Jul 05, 2016 7.658 7.675 7.549 7.577 110,722 -0.14(-1.83%)
Jul 01, 2016 7.626 7.718 7.718 7.718 148,158 +0.10(+1.29%)
Jun 30, 2016 7.691 7.713 7.558 7.620 163,159 -0.05(-0.71%)
Jun 29, 2016 7.517 7.680 7.457 7.675 87,035 +0.23(+3.07%)
Jun 28, 2016 7.326 7.544 7.321 7.446 135,929 +0.14(+1.86%)
Jun 27, 2016 7.277 7.370 7.190 7.310 213,546 +0.04(+0.60%)
Jun 24, 2016 7.179 7.266 7.141 7.266 85,177 -0.04(-0.60%)
Jun 23, 2016 7.272 7.339 7.255 7.310 76,333 +0.06(+0.76%)
Jun 22, 2016 7.228 7.288 7.223 7.255 82,214 +0.02(+0.29%)
Jun 21, 2016 7.342 7.342 7.201 7.233 86,949 -0.09(-1.26%)
Jun 20, 2016 7.326 7.389 7.272 7.326 67,512 +0.05(+0.67%)
Jun 17, 2016 7.272 7.347 7.245 7.277 100,965 +0.01(+0.07%)
Jun 16, 2016 7.175 7.282 7.074 7.272 93,951 +0.07(+0.97%)
Jun 15, 2016 7.122 7.282 7.100 7.202 121,448 +0.08(+1.13%)
Jun 14, 2016 7.111 7.133 7.086 7.122 95,969 +0.03(+0.45%)
Jun 13, 2016 7.074 7.149 7.061 7.090 86,814 +0.03(+0.38%)
Jun 10, 2016 7.031 7.084 7.009 7.063 128,090 +0.02(+0.23%)
Jun 09, 2016 7.036 7.063 7.010 7.047 168,303 +0.01(+0.08%)
Jun 08, 2016 7.009 7.052 6.993 7.042 166,731 +0.04(+0.61%)
Jun 07, 2016 6.967 7.009 6.967 6.999 91,205 +0.04(+0.62%)
Jun 06, 2016 7.026 7.026 6.935 6.956 210,247 -0.04(-0.61%)
Jun 03, 2016 6.977 7.042 6.956 6.999 66,986 +0.05(+0.69%)
Jun 02, 2016 6.945 7.058 6.929 6.951 202,977 +0.00(+0.00%)
Jun 01, 2016 6.945 6.993 6.945 6.951 142,249 -0.02(-0.31%)
May 31, 2016 6.977 7.009 6.940 6.972 236,942 -0.03(-0.38%)
May 27, 2016 6.961 6.999 6.999 6.999 60,365 +0.06(+0.93%)
May 26, 2016 6.940 6.951 6.913 6.935 38,534 +0.01(+0.08%)
May 25, 2016 6.999 7.026 6.924 6.929 171,723 -0.07(-1.01%)
May 24, 2016 6.999 7.047 6.988 7.000 146,063 +0.04(+0.63%)
May 23, 2016 6.897 6.988 6.876 6.956 168,851 +0.08(+1.17%)
May 20, 2016 6.844 6.876 6.844 6.876 57,952 +0.06(+0.84%)
May 19, 2016 6.870 6.870 6.790 6.818 90,168 -0.07(-1.07%)
May 18, 2016 6.935 6.940 6.857 6.892 166,711 -0.04(-0.62%)
May 17, 2016 7.036 7.036 6.924 6.935 120,760 -0.12(-1.74%)
May 16, 2016 6.972 7.079 6.972 7.058 88,023 +0.04(+0.53%)
May 13, 2016 7.084 7.084 6.972 7.020 68,753 -0.06(-0.83%)
May 12, 2016 7.074 7.079 6.996 7.079 56,737 +0.02(+0.30%)
May 11, 2016 7.159 7.323 7.004 7.058 123,646 -0.11(-1.57%)
May 10, 2016 7.175 7.246 7.133 7.170 56,786 +0.01(+0.15%)
May 09, 2016 7.111 7.159 7.106 7.159 98,363 +0.05(+0.75%)
May 06, 2016 7.036 7.106 7.022 7.106 34,109 +0.06(+0.91%)
May 05, 2016 7.009 7.052 6.999 7.042 61,421 +0.01(+0.15%)
May 04, 2016 6.967 7.036 6.956 7.031 165,879 +0.06(+0.92%)
May 03, 2016 6.967 6.999 6.929 6.967 47,028 -0.02(-0.23%)
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.