Cohen & Steers Total Return Realty Fund, Inc. (NY: RFI )

11.89 +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 6.495 6.495 6.434 6.440 108,145 -0.09(-1.36%)
Jan 29, 2015 6.529 6.529 6.472 6.529 85,622 +0.02(+0.36%)
Jan 28, 2015 6.566 6.581 6.505 6.505 200,348 -0.05(-0.79%)
Jan 27, 2015 6.529 6.562 6.529 6.557 91,108 -0.00(-0.07%)
Jan 26, 2015 6.514 6.562 6.500 6.562 114,970 +0.03(+0.51%)
Jan 23, 2015 6.529 6.566 6.519 6.529 126,165 -0.01(-0.22%)
Jan 22, 2015 6.486 6.548 6.465 6.543 193,491 +0.08(+1.24%)
Jan 21, 2015 6.462 6.462 6.420 6.462 114,687 +0.00(+0.07%)
Jan 20, 2015 6.481 6.500 6.425 6.458 242,560 -0.01(-0.22%)
Jan 16, 2015 6.448 6.477 6.397 6.472 297,592 +0.04(+0.66%)
Jan 15, 2015 6.481 6.481 6.420 6.429 174,706 -0.02(-0.29%)
Jan 14, 2015 6.354 6.458 6.354 6.448 223,456 +0.05(+0.74%)
Jan 13, 2015 6.396 6.420 6.363 6.401 93,830 +0.00(+0.07%)
Jan 12, 2015 6.368 6.401 6.363 6.396 195,311 +0.02(+0.30%)
Jan 09, 2015 6.344 6.406 6.330 6.377 236,806 +0.01(+0.22%)
Jan 08, 2015 6.354 6.372 6.330 6.363 238,523 +0.02(+0.37%)
Jan 07, 2015 6.268 6.354 6.268 6.339 257,931 +0.08(+1.28%)
Jan 06, 2015 6.254 6.278 6.254 6.259 129,234 +0.03(+0.46%)
Jan 05, 2015 6.278 6.278 6.212 6.231 151,412 -0.06(-0.90%)
Jan 02, 2015 6.264 6.297 6.212 6.287 268,173 +0.04(+0.68%)
Dec 31, 2014 6.320 6.245 6.245 6.245 322,140 -0.02(-0.30%)
Dec 30, 2014 6.240 6.264 6.235 6.264 114,894 +0.02(+0.38%)
Dec 29, 2014 6.254 6.273 6.221 6.240 114,129 -0.01(-0.18%)
Dec 26, 2014 6.249 6.273 6.231 6.251 145,922 +0.03(+0.40%)
Dec 24, 2014 6.226 6.226 6.226 6.226 129,997 +0.02(+0.30%)
Dec 23, 2014 6.226 6.226 6.183 6.207 104,655 +0.02(+0.31%)
Dec 22, 2014 6.150 6.188 6.150 6.188 137,727 +0.04(+0.69%)
Dec 19, 2014 6.079 6.160 6.051 6.145 583,365 +0.10(+1.72%)
Dec 18, 2014 6.005 6.041 6.005 6.041 195,278 +0.06(+0.99%)
Dec 17, 2014 5.882 5.982 5.863 5.982 328,432 +0.12(+2.02%)
Dec 16, 2014 5.895 5.923 5.855 5.863 246,149 -0.04(-0.70%)
Dec 15, 2014 5.968 6.000 5.904 5.904 190,643 -0.08(-1.37%)
Dec 12, 2014 6.037 6.060 5.977 5.987 201,467 -0.06(-0.98%)
Dec 11, 2014 6.050 6.055 6.028 6.046 112,138 +0.01(+0.23%)
Dec 10, 2014 6.032 6.060 6.000 6.032 239,473 -0.03(-0.45%)
Dec 09, 2014 6.064 6.073 6.037 6.060 168,563 -0.04(-0.67%)
Dec 08, 2014 6.041 6.101 6.041 6.101 163,664 +0.05(+0.91%)
Dec 05, 2014 6.041 6.050 6.018 6.046 113,225 -0.01(-0.23%)
Dec 04, 2014 6.032 6.060 6.006 6.060 161,968 +0.03(+0.53%)
Dec 03, 2014 6.028 6.046 6.010 6.028 176,314 +0.01(+0.15%)
Dec 02, 2014 6.000 6.023 5.993 6.018 156,281 +0.01(+0.23%)
Dec 01, 2014 6.060 6.064 6.000 6.005 102,745 -0.05(-0.90%)
Nov 28, 2014 6.041 6.082 6.041 6.060 96,400 +0.02(+0.27%)
Nov 26, 2014 6.028 6.043 6.043 6.043 203,159 +0.02(+0.26%)
Nov 25, 2014 5.982 6.028 5.973 6.028 239,668 +0.05(+0.92%)
Nov 24, 2014 5.977 5.982 5.964 5.973 140,307 +0.02(+0.38%)
Nov 21, 2014 5.982 5.987 5.950 5.950 171,436 -0.01(-0.15%)
Nov 20, 2014 5.918 5.964 5.918 5.959 175,839 +0.00(+0.00%)
Nov 19, 2014 5.918 5.964 5.914 5.959 225,993 +0.03(+0.54%)
Nov 18, 2014 5.877 5.932 5.877 5.927 197,415 +0.04(+0.62%)
Nov 17, 2014 5.882 5.936 5.872 5.891 250,793 +0.02(+0.31%)
Nov 14, 2014 5.932 5.959 5.863 5.872 294,666 -0.08(-1.38%)
Nov 13, 2014 5.968 5.990 5.941 5.955 272,592 -0.02(-0.31%)
Nov 12, 2014 5.991 6.028 5.964 5.973 223,714 -0.04(-0.61%)
Nov 11, 2014 6.018 6.023 5.987 6.009 138,880 -0.01(-0.15%)
Nov 10, 2014 6.000 6.028 5.987 6.018 160,261 -0.00(-0.08%)
Nov 07, 2014 5.996 6.023 5.968 6.023 172,635 +0.03(+0.53%)
Nov 06, 2014 5.973 6.000 5.959 5.991 103,442 +0.02(+0.31%)
Nov 05, 2014 5.964 5.977 5.950 5.973 182,308 +0.00(+0.08%)
Nov 04, 2014 5.982 5.982 5.941 5.968 192,666 -0.01(-0.15%)
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.