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 )

11.65 -0.14 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2005 5.700 5.766 5.695 5.748 49,927 +0.02(+0.31%)
May 27, 2005 5.745 5.780 5.695 5.730 19,566 +0.03(+0.52%)
May 26, 2005 5.674 5.700 5.617 5.700 35,421 +0.09(+1.53%)
May 25, 2005 5.700 5.706 5.606 5.614 48,578 -0.06(-0.99%)
May 24, 2005 5.780 5.780 5.671 5.671 47,229 -0.11(-1.90%)
May 23, 2005 5.721 5.780 5.715 5.780 20,241 +0.03(+0.52%)
May 20, 2005 5.715 5.751 5.665 5.751 19,566 +0.08(+1.36%)
May 19, 2005 5.632 5.677 5.617 5.674 44,192 +0.04(+0.79%)
May 18, 2005 5.605 5.665 5.602 5.629 30,361 -0.00(-0.01%)
May 17, 2005 5.549 5.683 5.549 5.630 33,060 +0.06(+1.10%)
May 16, 2005 5.579 5.602 5.505 5.569 20,241 +0.02(+0.35%)
May 13, 2005 5.537 5.614 5.537 5.549 19,229 +0.04(+0.65%)
May 12, 2005 5.641 5.644 5.514 5.514 53,638 -0.10(-1.74%)
May 11, 2005 5.617 5.691 5.611 5.611 20,915 +0.00(+0.00%)
May 10, 2005 5.766 5.783 5.611 5.611 92,771 -0.14(-2.42%)
May 09, 2005 5.721 5.751 5.662 5.751 33,060 +0.00(+0.05%)
May 06, 2005 5.736 5.780 5.694 5.748 33,060 +0.06(+0.99%)
May 05, 2005 5.647 5.721 5.647 5.691 7,759 +0.00(+0.00%)
May 04, 2005 5.733 5.777 5.644 5.691 50,265 +0.01(+0.26%)
May 03, 2005 5.647 5.677 5.602 5.677 23,277 +0.05(+0.84%)
May 02, 2005 5.543 5.703 5.525 5.629 48,578 +0.04(+0.74%)
Apr 29, 2005 5.632 5.662 5.588 5.588 37,108 +0.00(+0.00%)
Apr 28, 2005 5.481 5.617 5.481 5.588 53,301 +0.08(+1.40%)
Apr 27, 2005 5.469 5.511 5.419 5.511 46,554 +0.01(+0.22%)
Apr 26, 2005 5.466 5.558 5.466 5.499 29,349 +0.06(+1.09%)
Apr 25, 2005 5.472 5.475 5.434 5.439 14,506 -0.00(-0.05%)
Apr 22, 2005 5.478 5.505 5.442 5.442 36,433 -0.05(-0.90%)
Apr 21, 2005 5.531 5.558 5.466 5.492 41,156 -0.05(-0.82%)
Apr 20, 2005 5.555 5.573 5.451 5.537 25,976 -0.01(-0.27%)
Apr 19, 2005 5.508 5.552 5.481 5.552 41,156 +0.07(+1.35%)
Apr 18, 2005 5.463 5.508 5.463 5.478 17,879 -0.03(-0.54%)
Apr 15, 2005 5.395 5.534 5.395 5.508 32,048 +0.05(+0.98%)
Apr 14, 2005 5.422 5.496 5.419 5.454 35,421 +0.04(+0.77%)
Apr 13, 2005 5.469 5.472 5.413 5.413 25,301 -0.07(-1.19%)
Apr 12, 2005 5.508 5.537 5.448 5.478 25,976 +0.01(+0.27%)
Apr 11, 2005 5.499 5.537 5.460 5.463 49,590 +0.02(+0.44%)
Apr 08, 2005 5.436 5.490 5.436 5.439 26,988 +0.03(+0.60%)
Apr 07, 2005 5.374 5.410 5.374 5.407 31,036 +0.06(+1.05%)
Apr 06, 2005 5.362 5.454 5.351 5.351 89,735 +0.04(+0.73%)
Apr 05, 2005 5.336 5.374 5.306 5.312 36,433 -0.07(-1.21%)
Apr 04, 2005 5.333 5.377 5.333 5.377 44,192 +0.00(+0.00%)
Apr 01, 2005 5.353 5.463 5.321 5.377 78,602 -0.04(-0.66%)
Mar 31, 2005 5.265 5.416 5.265 5.413 44,867 +0.14(+2.70%)
Mar 30, 2005 5.276 5.330 5.268 5.270 57,012 -0.02(-0.45%)
Mar 29, 2005 5.276 5.333 5.262 5.294 66,120 -0.04(-0.78%)
Mar 28, 2005 5.371 5.404 5.282 5.336 96,819 -0.09(-1.75%)
Mar 24, 2005 5.336 5.442 5.336 5.431 51,277 +0.09(+1.78%)
Mar 23, 2005 5.410 5.410 5.321 5.336 57,349 -0.07(-1.37%)
Mar 22, 2005 5.410 5.439 5.410 5.410 44,867 -0.01(-0.27%)
Mar 21, 2005 5.451 5.481 5.419 5.425 46,554 -0.03(-0.49%)
Mar 18, 2005 5.487 5.514 5.451 5.451 58,361 -0.05(-0.86%)
Mar 17, 2005 5.585 5.585 5.499 5.499 24,289 -0.03(-0.54%)
Mar 16, 2005 5.561 5.561 5.463 5.528 61,735 -0.04(-0.80%)
Mar 15, 2005 5.602 5.629 5.564 5.573 39,132 -0.03(-0.53%)
Mar 14, 2005 5.605 5.677 5.600 5.602 66,458 -0.04(-0.63%)
Mar 11, 2005 5.632 5.650 5.602 5.638 73,879 -0.02(-0.42%)
Mar 10, 2005 5.641 5.680 5.641 5.662 28,674 +0.01(+0.10%)
Mar 09, 2005 5.706 5.718 5.647 5.656 71,518 -0.03(-0.57%)
Mar 08, 2005 5.668 5.688 5.665 5.688 42,168 -0.00(-0.05%)
Mar 07, 2005 5.671 5.715 5.671 5.691 44,867 +0.00(+0.00%)
Mar 04, 2005 5.700 5.706 5.674 5.691 32,385 +0.00(+0.00%)
Mar 03, 2005 5.644 5.691 5.644 5.691 34,072 +0.01(+0.21%)
Mar 02, 2005 5.691 5.691 5.644 5.680 20,241 +0.01(+0.21%)
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.