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, 2015 5.966 5.981 5.900 5.917 100,035 -0.07(-1.23%)
Aug 28, 2015 5.952 6.015 5.952 5.991 66,644 -0.01(-0.10%)
Aug 27, 2015 5.912 6.030 5.898 5.997 109,366 +0.12(+2.02%)
Aug 26, 2015 5.947 5.947 5.829 5.878 225,858 -0.03(-0.58%)
Aug 25, 2015 6.011 6.011 5.907 5.912 104,963 -0.03(-0.58%)
Aug 24, 2015 6.001 6.040 4.464 5.947 1,174,748 -0.24(-3.89%)
Aug 21, 2015 6.290 6.305 6.187 6.187 142,161 -0.13(-2.02%)
Aug 20, 2015 6.290 6.344 6.276 6.315 110,336 -0.03(-0.46%)
Aug 19, 2015 6.320 6.359 6.295 6.344 137,620 +0.01(+0.23%)
Aug 18, 2015 6.290 6.335 6.289 6.330 95,907 +0.01(+0.23%)
Aug 17, 2015 6.276 6.325 6.261 6.315 138,760 +0.04(+0.63%)
Aug 14, 2015 6.212 6.276 6.207 6.276 132,952 +0.03(+0.55%)
Aug 13, 2015 6.231 6.276 6.192 6.241 117,595 +0.01(+0.16%)
Aug 12, 2015 6.187 6.231 6.158 6.231 105,583 +0.04(+0.63%)
Aug 11, 2015 6.158 6.202 6.133 6.192 110,177 +0.01(+0.24%)
Aug 10, 2015 6.212 6.212 6.163 6.177 134,471 -0.01(-0.24%)
Aug 07, 2015 6.138 6.212 6.128 6.192 55,784 +0.03(+0.56%)
Aug 06, 2015 6.177 6.178 6.094 6.158 81,518 -0.03(-0.48%)
Aug 05, 2015 6.256 6.258 6.163 6.187 113,891 -0.04(-0.63%)
Aug 04, 2015 6.256 6.281 6.212 6.227 137,905 -0.01(-0.24%)
Aug 03, 2015 6.246 6.261 6.217 6.241 107,751 +0.00(+0.08%)
Jul 31, 2015 6.177 6.236 6.177 6.236 146,134 +0.06(+1.03%)
Jul 30, 2015 6.173 6.177 6.153 6.173 102,699 -0.00(-0.08%)
Jul 29, 2015 6.143 6.182 6.104 6.177 117,371 +0.03(+0.48%)
Jul 28, 2015 6.143 6.153 6.123 6.148 99,819 +0.01(+0.21%)
Jul 27, 2015 6.133 6.173 6.133 6.135 46,385 -0.01(-0.13%)
Jul 24, 2015 6.128 6.153 6.114 6.143 95,189 +0.02(+0.32%)
Jul 23, 2015 6.143 6.143 6.109 6.123 73,780 -0.04(-0.64%)
Jul 22, 2015 6.153 6.182 6.114 6.163 165,499 +0.01(+0.16%)
Jul 21, 2015 6.133 6.173 6.133 6.153 96,317 +0.02(+0.32%)
Jul 20, 2015 6.158 6.158 6.119 6.133 175,387 -0.03(-0.48%)
Jul 17, 2015 6.168 6.177 6.143 6.163 109,833 +0.00(+0.08%)
Jul 16, 2015 6.123 6.163 6.123 6.158 160,346 +0.06(+1.06%)
Jul 15, 2015 6.109 6.121 6.074 6.093 154,862 -0.03(-0.42%)
Jul 14, 2015 6.123 6.148 6.099 6.119 128,771 -0.01(-0.24%)
Jul 13, 2015 6.158 6.192 6.114 6.133 100,864 -0.00(-0.08%)
Jul 10, 2015 6.138 6.148 6.123 6.138 113,519 +0.03(+0.48%)
Jul 09, 2015 6.138 6.168 6.084 6.109 72,576 -0.01(-0.16%)
Jul 08, 2015 6.109 6.126 6.089 6.119 84,554 +0.00(+0.00%)
Jul 07, 2015 6.182 6.197 6.089 6.119 244,559 -0.03(-0.56%)
Jul 06, 2015 6.099 6.158 6.094 6.153 119,656 +0.03(+0.48%)
Jul 02, 2015 6.109 6.123 6.123 6.123 97,341 +0.01(+0.24%)
Jul 01, 2015 5.991 6.114 5.980 6.109 211,988 +0.14(+2.30%)
Jun 30, 2015 5.986 5.986 5.917 5.971 194,143 +0.05(+0.83%)
Jun 29, 2015 5.937 5.971 5.893 5.922 174,950 -0.05(-0.82%)
Jun 26, 2015 5.942 5.971 5.902 5.971 173,807 +0.02(+0.41%)
Jun 25, 2015 6.079 6.079 5.947 5.947 184,242 -0.13(-2.10%)
Jun 24, 2015 6.123 6.123 6.069 6.074 108,920 -0.04(-0.72%)
Jun 23, 2015 6.133 6.173 6.094 6.119 98,697 +0.00(+0.00%)
Jun 22, 2015 6.192 6.202 6.119 6.119 142,804 -0.06(-1.03%)
Jun 19, 2015 6.212 6.212 6.163 6.182 106,621 -0.04(-0.63%)
Jun 18, 2015 6.128 6.231 6.128 6.222 113,362 +0.11(+1.85%)
Jun 17, 2015 6.070 6.109 6.040 6.109 169,725 +0.05(+0.88%)
Jun 16, 2015 6.065 6.070 6.051 6.056 107,387 -0.02(-0.32%)
Jun 15, 2015 6.065 6.089 6.032 6.075 91,749 -0.00(-0.08%)
Jun 12, 2015 6.085 6.118 6.070 6.080 79,745 -0.03(-0.47%)
Jun 11, 2015 6.133 6.162 6.099 6.109 149,522 -0.01(-0.16%)
Jun 10, 2015 6.094 6.152 6.075 6.118 148,455 +0.05(+0.79%)
Jun 09, 2015 6.133 6.133 6.056 6.070 126,980 -0.06(-0.94%)
Jun 08, 2015 6.056 6.142 6.036 6.128 316,060 +0.08(+1.27%)
Jun 05, 2015 6.036 6.064 5.969 6.051 193,316 -0.02(-0.40%)
Jun 04, 2015 6.070 6.128 6.070 6.075 235,775 -0.03(-0.47%)
Jun 03, 2015 6.191 6.191 6.099 6.104 102,189 -0.08(-1.32%)
Jun 02, 2015 6.248 6.258 6.171 6.186 123,565 -0.07(-1.08%)
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.