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 (%)
Aug 31, 2009 2.624 2.630 2.526 2.591 85,646 -0.04(-1.65%)
Aug 28, 2009 2.600 2.653 2.600 2.635 46,886 +0.02(+0.62%)
Aug 27, 2009 2.594 2.618 2.564 2.618 42,878 +0.02(+0.59%)
Aug 26, 2009 2.639 2.639 2.570 2.603 83,211 +0.00(+0.00%)
Aug 25, 2009 2.567 2.621 2.567 2.603 18,268 +0.04(+1.37%)
Aug 24, 2009 2.582 2.635 2.567 2.568 60,388 -0.02(-0.78%)
Aug 21, 2009 2.585 2.641 2.561 2.588 55,973 +0.05(+1.99%)
Aug 20, 2009 2.490 2.538 2.490 2.538 55,379 +0.08(+3.16%)
Aug 19, 2009 2.464 2.470 2.440 2.460 40,389 -0.02(-0.86%)
Aug 18, 2009 2.404 2.496 2.404 2.481 44,339 +0.05(+2.07%)
Aug 17, 2009 2.461 2.461 2.419 2.431 30,223 -0.08(-3.30%)
Aug 14, 2009 2.558 2.558 2.487 2.514 88,230 -0.03(-1.17%)
Aug 13, 2009 2.621 2.621 2.544 2.544 45,121 -0.03(-1.27%)
Aug 12, 2009 2.541 2.606 2.535 2.576 84,364 +0.03(+1.28%)
Aug 11, 2009 2.633 2.633 2.535 2.544 86,010 -0.13(-4.98%)
Aug 10, 2009 2.722 2.733 2.622 2.677 442,733 +0.03(+1.01%)
Aug 07, 2009 2.582 2.692 2.582 2.650 123,786 +0.07(+2.88%)
Aug 06, 2009 2.520 2.627 2.520 2.576 82,317 +0.07(+2.84%)
Aug 05, 2009 2.458 2.514 2.443 2.505 94,298 +0.05(+1.93%)
Aug 04, 2009 2.372 2.478 2.360 2.458 78,134 +0.05(+2.23%)
Aug 03, 2009 2.401 2.461 2.384 2.404 92,709 +0.02(+0.73%)
Jul 31, 2009 2.295 2.389 2.289 2.387 164,408 +0.10(+4.27%)
Jul 30, 2009 2.259 2.363 2.259 2.289 81,895 +0.01(+0.52%)
Jul 29, 2009 2.312 2.312 2.252 2.277 64,443 +0.03(+1.32%)
Jul 28, 2009 2.324 2.336 2.218 2.247 84,496 +0.01(+0.53%)
Jul 27, 2009 2.253 2.277 2.226 2.235 90,992 -0.00(-0.13%)
Jul 24, 2009 2.221 2.277 2.206 2.238 3,042 +0.01(+0.67%)
Jul 23, 2009 2.179 2.223 2.164 2.223 113,889 +0.08(+3.59%)
Jul 22, 2009 2.135 2.164 2.108 2.146 70,228 -0.03(-1.30%)
Jul 21, 2009 2.182 2.182 2.123 2.175 42,973 -0.01(-0.34%)
Jul 20, 2009 2.129 2.182 2.129 2.182 44,838 +0.04(+1.80%)
Jul 17, 2009 2.167 2.167 2.138 2.143 30,921 -0.03(-1.50%)
Jul 16, 2009 2.123 2.176 2.114 2.176 35,404 +0.05(+2.11%)
Jul 15, 2009 2.120 2.132 2.102 2.131 49,055 +0.04(+2.10%)
Jul 14, 2009 2.013 2.099 2.013 2.087 57,588 +0.07(+3.38%)
Jul 13, 2009 1.951 2.025 1.951 2.019 62,075 +0.07(+3.50%)
Jul 10, 2009 1.980 1.989 1.921 1.951 63,981 -0.03(-1.50%)
Jul 09, 2009 2.016 2.028 1.969 1.980 58,459 -0.02(-1.18%)
Jul 08, 2009 2.049 2.049 1.974 2.004 49,149 -0.04(-1.89%)
Jul 07, 2009 2.123 2.123 2.043 2.043 35,977 -0.08(-3.64%)
Jul 06, 2009 2.102 2.132 2.060 2.120 50,701 -0.02(-0.97%)
Jul 02, 2009 2.176 2.176 2.117 2.140 123,435 -0.07(-3.35%)
Jul 01, 2009 2.132 2.215 2.132 2.215 66,075 +0.09(+4.04%)
Jun 30, 2009 2.155 2.156 2.116 2.129 26,482 -0.02(-1.10%)
Jun 29, 2009 2.126 2.152 2.113 2.152 50,471 +0.02(+1.13%)
Jun 26, 2009 2.099 2.129 2.090 2.128 87,768 +0.02(+0.97%)
Jun 25, 2009 2.096 2.132 2.093 2.108 66,578 +0.01(+0.71%)
Jun 24, 2009 2.105 2.126 2.087 2.093 69,030 +0.02(+0.86%)
Jun 23, 2009 2.078 2.102 2.057 2.075 56,674 +0.00(+0.00%)
Jun 22, 2009 2.126 2.138 2.050 2.075 91,424 -0.09(-4.11%)
Jun 19, 2009 2.138 2.191 2.135 2.164 90,567 +0.03(+1.53%)
Jun 18, 2009 2.167 2.167 2.118 2.132 51,409 -0.04(-1.91%)
Jun 17, 2009 2.229 2.229 2.149 2.173 34,004 -0.03(-1.48%)
Jun 16, 2009 2.256 2.256 2.149 2.206 118,382 +0.03(+1.22%)
Jun 15, 2009 2.235 2.235 2.167 2.179 99,695 -0.08(-3.54%)
Jun 12, 2009 2.212 2.274 2.212 2.259 60,354 +0.02(+0.84%)
Jun 11, 2009 2.283 2.301 2.212 2.240 85,400 -0.03(-1.22%)
Jun 10, 2009 2.321 2.327 2.241 2.268 89,488 -0.07(-2.80%)
Jun 09, 2009 2.295 2.339 2.286 2.333 61,997 +0.01(+0.64%)
Jun 08, 2009 2.247 2.321 2.238 2.318 97,546 +0.01(+0.49%)
Jun 05, 2009 2.345 2.526 2.271 2.307 155,921 +0.03(+1.32%)
Jun 04, 2009 2.212 2.318 2.212 2.277 49,733 +0.09(+4.15%)
Jun 03, 2009 2.209 2.209 2.149 2.186 53,740 -0.04(-1.67%)
Jun 02, 2009 2.212 2.262 2.167 2.223 87,653 +0.02(+0.94%)
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.