Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 7.329 7.329 7.260 7.266 157,074 -0.06(-0.78%)
Feb 27, 2017 7.266 7.329 7.266 7.323 238,031 +0.07(+1.03%)
Feb 24, 2017 7.203 7.249 7.180 7.249 215,696 +0.06(+0.80%)
Feb 23, 2017 7.169 7.200 7.140 7.192 197,355 +0.04(+0.56%)
Feb 22, 2017 7.174 7.215 7.134 7.152 358,408 -0.01(-0.08%)
Feb 21, 2017 7.134 7.174 7.117 7.157 180,831 +0.06(+0.89%)
Feb 17, 2017 7.094 7.094 7.094 0 -0.03(-0.40%)
Feb 16, 2017 7.123 7.187 7.123 7.123 254,454 -0.01(-0.16%)
Feb 15, 2017 7.140 7.157 7.110 7.134 220,345 -0.05(-0.64%)
Feb 14, 2017 7.186 7.186 7.106 7.180 189,701 +0.01(+0.08%)
Feb 13, 2017 7.220 7.248 7.155 7.174 262,160 -0.01(-0.16%)
Feb 10, 2017 7.157 7.209 7.123 7.186 187,145 +0.05(+0.72%)
Feb 09, 2017 7.186 7.206 7.112 7.135 316,305 -0.05(-0.63%)
Feb 08, 2017 7.186 7.231 7.169 7.180 177,817 +0.01(+0.08%)
Feb 07, 2017 7.248 7.260 7.152 7.174 270,580 -0.05(-0.63%)
Feb 06, 2017 7.243 7.277 7.214 7.220 119,815 -0.02(-0.31%)
Feb 03, 2017 7.288 7.381 7.243 7.243 213,109 -0.03(-0.47%)
Feb 02, 2017 7.266 7.288 7.243 7.277 263,328 +0.01(+0.16%)
Feb 01, 2017 7.288 7.323 7.180 7.266 626,110 -0.04(-0.55%)
Jan 31, 2017 7.209 7.374 7.209 7.305 357,694 +0.09(+1.18%)
Jan 30, 2017 7.203 7.248 7.174 7.220 227,471 +0.02(+0.32%)
Jan 27, 2017 7.254 7.260 7.186 7.197 253,983 -0.06(-0.78%)
Jan 26, 2017 7.288 7.288 7.192 7.254 272,750 +0.01(+0.08%)
Jan 25, 2017 7.254 7.286 7.202 7.248 331,392 +0.04(+0.55%)
Jan 24, 2017 7.192 7.243 7.146 7.209 528,144 +0.06(+0.80%)
Jan 23, 2017 7.044 7.157 7.004 7.152 641,170 +0.19(+2.78%)
Jan 20, 2017 6.952 6.992 6.918 6.958 121,220 +0.01(+0.16%)
Jan 19, 2017 7.015 7.038 6.919 6.947 144,539 -0.07(-1.05%)
Jan 18, 2017 6.969 7.032 6.969 7.021 177,050 +0.05(+0.65%)
Jan 17, 2017 6.987 7.004 6.958 6.975 130,329 +0.01(+0.16%)
Jan 13, 2017 6.964 6.964 6.964 0 +0.01(+0.08%)
Jan 12, 2017 6.992 7.009 6.952 6.958 143,195 -0.03(-0.49%)
Jan 11, 2017 7.077 7.083 6.992 6.992 158,671 -0.08(-1.12%)
Jan 10, 2017 7.117 7.117 7.049 7.071 136,601 -0.05(-0.64%)
Jan 09, 2017 7.128 7.133 7.083 7.117 139,951 -0.02(-0.32%)
Jan 06, 2017 7.060 7.162 7.060 7.139 167,199 +0.05(+0.72%)
Jan 05, 2017 7.032 7.100 6.992 7.088 111,443 +0.05(+0.64%)
Jan 04, 2017 6.958 7.054 6.947 7.043 117,180 +0.11(+1.63%)
Jan 03, 2017 6.873 6.941 6.868 6.930 141,595 +0.08(+1.24%)
Dec 30, 2016 6.845 6.845 6.845 0 +0.07(+1.00%)
Dec 29, 2016 6.726 6.777 6.698 6.777 174,480 +0.09(+1.35%)
Dec 28, 2016 6.749 6.760 6.670 6.687 189,099 -0.06(-0.92%)
Dec 27, 2016 6.721 6.777 6.721 6.749 177,941 +0.01(+0.17%)
Dec 23, 2016 6.738 6.738 6.738 0 -0.01(-0.08%)
Dec 22, 2016 6.692 6.744 6.687 6.743 158,298 +0.03(+0.42%)
Dec 21, 2016 6.743 6.783 6.704 6.715 153,101 -0.03(-0.50%)
Dec 20, 2016 6.743 6.800 6.730 6.749 226,424 -0.01(-0.17%)
Dec 19, 2016 6.738 6.816 6.726 6.760 142,806 +0.02(+0.34%)
Dec 16, 2016 6.675 6.754 6.675 6.738 203,296 +0.11(+1.62%)
Dec 15, 2016 6.687 6.715 6.619 6.630 277,041 -0.07(-1.01%)
Dec 14, 2016 6.794 6.802 6.675 6.698 193,605 -0.10(-1.42%)
Dec 13, 2016 6.817 6.834 6.754 6.794 185,569 -0.02(-0.33%)
Dec 12, 2016 6.766 6.828 6.766 6.817 195,176 +0.01(+0.17%)
Dec 09, 2016 6.839 6.885 6.794 6.805 194,597 -0.03(-0.50%)
Dec 08, 2016 6.834 6.867 6.806 6.839 114,224 -0.01(-0.19%)
Dec 07, 2016 6.817 6.867 6.792 6.852 150,903 +0.07(+1.10%)
Dec 06, 2016 6.749 6.816 6.744 6.778 117,384 +0.01(+0.17%)
Dec 05, 2016 6.710 6.778 6.710 6.766 122,017 +0.06(+0.84%)
Dec 02, 2016 6.626 6.710 6.626 6.710 146,749 +0.10(+1.44%)
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.