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 (%)
Mar 31, 2009 1.521 1.622 1.521 1.611 51,497 +0.12(+7.81%)
Mar 30, 2009 1.527 1.542 1.494 1.494 34,523 -0.20(-11.73%)
Mar 26, 2009 1.666 1.693 1.613 1.693 57,049 +0.11(+6.73%)
Mar 25, 2009 1.601 1.657 1.527 1.586 119,208 -0.03(-1.83%)
Mar 24, 2009 1.654 1.725 1.586 1.616 48,312 -0.01(-0.73%)
Mar 23, 2009 1.548 1.645 1.545 1.628 104,724 +0.12(+7.86%)
Mar 20, 2009 1.660 1.660 1.500 1.509 53,126 -0.08(-5.22%)
Mar 19, 2009 1.660 1.669 1.592 1.592 134,401 -0.02(-1.47%)
Mar 18, 2009 1.518 1.719 1.518 1.616 289,806 +0.05(+3.28%)
Mar 17, 2009 1.467 1.564 1.462 1.564 90,335 +0.07(+4.91%)
Mar 16, 2009 1.613 1.613 1.491 1.491 93,458 -0.07(-4.19%)
Mar 13, 2009 1.562 1.621 1.533 1.556 0 -0.03(-1.87%)
Mar 12, 2009 1.465 1.613 1.460 1.586 129,709 +0.10(+7.00%)
Mar 11, 2009 1.453 1.553 1.444 1.482 246,648 +0.04(+2.88%)
Mar 10, 2009 1.358 1.444 1.334 1.441 142,459 +0.16(+12.50%)
Mar 09, 2009 1.257 1.316 1.257 1.281 131,787 -0.01(-1.14%)
Mar 06, 2009 1.319 1.319 1.248 1.296 0 -0.03(-1.95%)
Mar 05, 2009 1.361 1.376 1.319 1.321 44,494 -0.09(-6.56%)
Mar 04, 2009 1.399 1.444 1.384 1.414 89,313 -0.01(-0.62%)
Mar 02, 2009 1.482 1.503 1.414 1.423 177,843 -0.11(-7.16%)
Feb 27, 2009 1.518 1.568 1.512 1.533 0 -0.04(-2.45%)
Feb 26, 2009 1.636 1.719 1.571 1.571 61,208 -0.06(-3.64%)
Feb 25, 2009 1.622 1.660 1.554 1.631 48,957 +0.00(+0.18%)
Feb 24, 2009 1.553 1.639 1.494 1.628 132,397 +0.09(+5.58%)
Feb 23, 2009 1.553 1.645 1.482 1.542 329,305 -0.02(-1.33%)
Feb 20, 2009 1.518 1.583 1.482 1.562 0 -0.01(-0.38%)
Feb 19, 2009 1.639 1.654 1.568 1.568 117,620 -0.07(-4.51%)
Feb 18, 2009 1.663 1.669 1.595 1.642 151,486 -0.03(-1.70%)
Feb 17, 2009 1.708 1.725 1.639 1.671 90,355 -0.10(-5.91%)
Feb 13, 2009 1.820 1.832 1.776 1.776 39,863 -0.07(-3.70%)
Feb 12, 2009 1.797 1.844 1.737 1.844 193,251 +0.00(+0.00%)
Feb 11, 2009 1.853 1.883 1.802 1.844 70,393 -0.01(-0.80%)
Feb 10, 2009 1.966 1.966 1.841 1.859 47,618 -0.11(-5.71%)
Feb 09, 2009 1.960 2.001 1.933 1.971 128,899 -0.02(-0.89%)
Feb 06, 2009 1.888 1.989 1.888 1.989 0 +0.08(+4.03%)
Feb 05, 2009 1.954 1.954 1.868 1.912 87,602 -0.06(-2.86%)
Feb 04, 2009 1.966 2.034 1.960 1.969 52,478 -0.02(-1.19%)
Feb 03, 2009 1.966 2.007 1.914 1.992 33,461 +0.06(+3.23%)
Feb 02, 2009 1.915 1.964 1.900 1.930 88,253 -0.04(-2.25%)
Jan 30, 2009 2.004 2.025 1.924 1.974 0 -0.06(-2.77%)
Jan 29, 2009 2.081 2.081 2.019 2.031 69,485 -0.06(-2.97%)
Jan 28, 2009 2.001 2.093 2.001 2.093 57,987 +0.12(+6.33%)
Jan 27, 2009 1.939 2.007 1.939 1.969 46,771 +0.02(+1.07%)
Jan 26, 2009 1.963 2.019 1.939 1.948 121,876 -0.02(-1.05%)
Jan 23, 2009 1.888 1.978 1.882 1.969 0 -0.00(-0.25%)
Jan 22, 2009 1.974 1.986 1.914 1.973 65,330 -0.01(-0.65%)
Jan 21, 2009 1.927 1.986 1.862 1.986 52,144 +0.10(+5.35%)
Jan 20, 2009 2.007 2.016 1.885 1.885 64,645 -0.16(-7.96%)
Jan 16, 2009 2.001 2.054 1.971 2.049 0 +0.08(+3.91%)
Jan 15, 2009 1.939 2.022 1.847 1.971 107,203 -0.01(-0.30%)
Jan 14, 2009 2.049 2.049 1.971 1.977 91,512 -0.11(-5.26%)
Jan 13, 2009 2.054 2.108 2.046 2.087 100,059 -0.01(-0.71%)
Jan 12, 2009 2.149 2.164 2.075 2.102 60,614 -0.10(-4.58%)
Jan 09, 2009 2.244 2.250 2.203 2.203 73,351 -0.07(-2.93%)
Jan 08, 2009 2.274 2.306 2.226 2.269 69,229 -0.07(-2.92%)
Jan 07, 2009 2.357 2.387 2.321 2.337 42,295 -0.06(-2.67%)
Jan 06, 2009 2.271 2.401 2.271 2.401 104,009 +0.10(+4.38%)
Jan 05, 2009 2.309 2.336 2.232 2.301 112,320 +0.04(+1.70%)
Jan 02, 2009 2.152 2.289 2.152 2.262 0 +0.08(+3.81%)
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.