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

12.92 -0.23 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.41 10.61 10.40 10.60 135,614 +0.21(+2.06%)
Jan 30, 2020 10.41 10.46 10.34 10.39 88,881 -0.08(-0.72%)
Jan 29, 2020 10.63 10.63 10.45 10.46 69,908 -0.12(-1.17%)
Jan 28, 2020 10.40 10.61 10.36 10.59 164,733 +0.20(+1.92%)
Jan 27, 2020 10.21 10.39 10.19 10.39 154,533 +0.10(+0.94%)
Jan 24, 2020 10.23 10.30 10.23 10.29 102,799 +0.07(+0.67%)
Jan 23, 2020 10.12 10.22 10.09 10.22 69,612 +0.12(+1.16%)
Jan 22, 2020 10.08 10.16 10.04 10.10 124,557 +0.03(+0.34%)
Jan 21, 2020 10.03 10.10 10.00 10.07 157,741 +0.02(+0.21%)
Jan 17, 2020 9.986 10.08 9.986 10.05 137,211 +0.02(+0.21%)
Jan 16, 2020 10.21 10.21 9.986 10.03 177,676 -0.17(-1.69%)
Jan 15, 2020 10.13 10.31 10.07 10.20 137,250 +0.06(+0.61%)
Jan 14, 2020 10.14 10.18 10.01 10.14 98,028 +0.00(+0.00%)
Jan 13, 2020 10.23 10.25 10.06 10.14 224,179 -0.05(-0.47%)
Jan 10, 2020 10.27 10.30 10.02 10.19 137,227 -0.08(-0.73%)
Jan 09, 2020 10.23 10.27 10.18 10.26 104,341 +0.05(+0.47%)
Jan 08, 2020 10.04 10.24 9.974 10.21 108,729 +0.18(+1.77%)
Jan 07, 2020 10.09 10.09 9.919 10.04 120,361 -0.03(-0.27%)
Jan 06, 2020 10.00 10.14 10.00 10.06 162,507 +0.06(+0.62%)
Jan 03, 2020 9.864 10.00 9.864 10.00 107,592 +0.12(+1.18%)
Jan 02, 2020 9.898 9.932 9.850 9.884 102,085 -0.03(-0.35%)
Dec 31, 2019 9.837 9.919 9.837 9.919 102,190 +0.07(+0.70%)
Dec 30, 2019 9.802 9.912 9.795 9.850 103,180 +0.01(+0.14%)
Dec 27, 2019 9.830 9.926 9.795 9.837 98,248 -0.01(-0.14%)
Dec 26, 2019 9.960 9.960 9.802 9.850 93,923 -0.11(-1.10%)
Dec 24, 2019 9.905 9.980 9.843 9.960 58,686 +0.03(+0.35%)
Dec 23, 2019 9.932 9.994 9.905 9.926 90,917 +0.03(+0.28%)
Dec 20, 2019 9.843 9.987 9.843 9.898 97,519 +0.09(+0.91%)
Dec 19, 2019 9.761 9.850 9.756 9.809 152,694 +0.05(+0.56%)
Dec 18, 2019 9.652 9.795 9.638 9.754 95,097 +0.11(+1.14%)
Dec 17, 2019 9.597 9.747 9.597 9.645 126,434 +0.03(+0.28%)
Dec 16, 2019 9.672 9.699 9.563 9.617 254,421 -0.06(-0.63%)
Dec 13, 2019 9.897 9.936 9.669 9.679 128,466 -0.18(-1.80%)
Dec 12, 2019 9.849 9.944 9.819 9.856 110,174 -0.02(-0.21%)
Dec 11, 2019 9.985 10.01 9.815 9.876 131,835 -0.13(-1.29%)
Dec 10, 2019 10.09 10.16 9.978 10.01 158,073 -0.09(-0.88%)
Dec 09, 2019 10.17 10.17 10.08 10.09 81,761 -0.03(-0.34%)
Dec 06, 2019 10.22 10.24 10.10 10.13 85,448 -0.05(-0.50%)
Dec 05, 2019 10.18 10.20 10.11 10.18 72,520 -0.04(-0.43%)
Dec 04, 2019 10.26 10.35 10.22 10.22 158,446 -0.06(-0.62%)
Dec 03, 2019 10.32 10.33 10.22 10.29 151,292 -0.11(-1.09%)
Dec 02, 2019 10.64 10.65 10.31 10.40 132,869 -0.31(-2.86%)
Nov 29, 2019 10.52 10.71 10.50 10.71 34,942 +0.22(+2.08%)
Nov 27, 2019 10.40 10.57 10.33 10.49 83,099 +0.10(+0.98%)
Nov 26, 2019 10.24 10.46 10.24 10.39 86,426 +0.17(+1.67%)
Nov 25, 2019 10.20 10.28 10.17 10.22 76,850 +0.04(+0.40%)
Nov 22, 2019 10.09 10.20 10.07 10.18 76,786 +0.11(+1.08%)
Nov 21, 2019 10.18 10.21 10.06 10.07 69,873 -0.14(-1.40%)
Nov 20, 2019 10.24 10.27 10.21 10.21 47,727 -0.03(-0.27%)
Nov 19, 2019 10.33 10.33 10.20 10.24 73,843 -0.03(-0.27%)
Nov 18, 2019 10.22 10.28 10.22 10.26 82,191 +0.02(+0.20%)
Nov 15, 2019 10.23 10.26 10.22 10.24 90,440 -0.01(-0.07%)
Nov 14, 2019 10.27 10.30 10.22 10.25 94,998 -0.03(-0.26%)
Nov 13, 2019 10.22 10.28 10.18 10.28 72,240 +0.06(+0.60%)
Nov 12, 2019 10.24 10.31 10.18 10.22 83,632 -0.04(-0.40%)
Nov 11, 2019 10.23 10.28 10.20 10.26 105,717 +0.01(+0.13%)
Nov 08, 2019 10.10 10.30 10.10 10.24 90,772 +0.13(+1.27%)
Nov 07, 2019 10.33 10.33 10.09 10.12 201,392 -0.21(-2.03%)
Nov 06, 2019 10.46 10.54 10.30 10.33 262,863 -0.14(-1.36%)
Nov 05, 2019 10.72 10.72 10.39 10.47 178,202 -0.23(-2.15%)
Nov 04, 2019 10.60 10.73 10.50 10.70 177,256 +0.12(+1.15%)
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.