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

12.80 -0.12 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.41 10.61 10.40 10.60 135,630 +0.21(+2.06%)
Jan 30, 2020 10.41 10.46 10.34 10.38 88,891 -0.08(-0.72%)
Jan 29, 2020 10.63 10.63 10.45 10.46 69,916 -0.12(-1.17%)
Jan 28, 2020 10.40 10.61 10.35 10.58 164,753 +0.20(+1.92%)
Jan 27, 2020 10.21 10.39 10.19 10.38 154,552 +0.10(+0.94%)
Jan 24, 2020 10.23 10.30 10.23 10.29 102,812 +0.07(+0.67%)
Jan 23, 2020 10.12 10.22 10.09 10.22 69,620 +0.12(+1.16%)
Jan 22, 2020 10.08 10.16 10.04 10.10 124,572 +0.03(+0.34%)
Jan 21, 2020 10.03 10.10 9.999 10.07 157,760 +0.02(+0.21%)
Jan 17, 2020 9.985 10.08 9.985 10.05 137,228 +0.02(+0.21%)
Jan 16, 2020 10.21 10.21 9.985 10.03 177,698 -0.17(-1.69%)
Jan 15, 2020 10.13 10.31 10.06 10.20 137,267 +0.06(+0.61%)
Jan 14, 2020 10.14 10.18 10.01 10.14 98,040 +0.00(+0.00%)
Jan 13, 2020 10.23 10.25 10.05 10.14 224,207 -0.05(-0.47%)
Jan 10, 2020 10.27 10.29 10.02 10.18 137,243 -0.08(-0.73%)
Jan 09, 2020 10.23 10.27 10.18 10.26 104,353 +0.05(+0.47%)
Jan 08, 2020 10.03 10.24 9.973 10.21 108,742 +0.18(+1.77%)
Jan 07, 2020 10.09 10.09 9.918 10.03 120,376 -0.03(-0.27%)
Jan 06, 2020 10.000 10.14 10.000 10.06 162,527 +0.06(+0.62%)
Jan 03, 2020 9.863 10.000 9.863 10.000 107,605 +0.12(+1.18%)
Jan 02, 2020 9.897 9.931 9.849 9.883 102,097 -0.03(-0.35%)
Dec 31, 2019 9.835 9.918 9.835 9.918 102,202 +0.07(+0.70%)
Dec 30, 2019 9.801 9.911 9.794 9.849 103,192 +0.01(+0.14%)
Dec 27, 2019 9.828 9.924 9.794 9.835 98,260 -0.01(-0.14%)
Dec 26, 2019 9.959 9.959 9.801 9.849 93,934 -0.11(-1.10%)
Dec 24, 2019 9.904 9.979 9.842 9.959 58,693 +0.03(+0.35%)
Dec 23, 2019 9.931 9.993 9.904 9.924 90,928 +0.03(+0.28%)
Dec 20, 2019 9.842 9.986 9.842 9.897 97,530 +0.09(+0.91%)
Dec 19, 2019 9.760 9.849 9.755 9.808 152,713 +0.05(+0.56%)
Dec 18, 2019 9.650 9.794 9.637 9.753 95,108 +0.11(+1.14%)
Dec 17, 2019 9.596 9.746 9.596 9.644 126,449 +0.03(+0.28%)
Dec 16, 2019 9.671 9.698 9.562 9.616 254,452 -0.06(-0.63%)
Dec 13, 2019 9.895 9.935 9.668 9.677 128,481 -0.18(-1.80%)
Dec 12, 2019 9.848 9.943 9.818 9.855 110,187 -0.02(-0.21%)
Dec 11, 2019 9.984 10.00 9.814 9.875 131,851 -0.13(-1.29%)
Dec 10, 2019 10.09 10.15 9.977 10.00 158,092 -0.09(-0.88%)
Dec 09, 2019 10.17 10.17 10.08 10.09 81,771 -0.03(-0.34%)
Dec 06, 2019 10.22 10.24 10.10 10.13 85,458 -0.05(-0.50%)
Dec 05, 2019 10.17 10.20 10.11 10.18 72,529 -0.04(-0.43%)
Dec 04, 2019 10.26 10.35 10.22 10.22 158,465 -0.06(-0.62%)
Dec 03, 2019 10.32 10.33 10.22 10.29 151,310 -0.11(-1.09%)
Dec 02, 2019 10.64 10.65 10.31 10.40 132,885 -0.31(-2.86%)
Nov 29, 2019 10.52 10.71 10.50 10.71 34,946 +0.22(+2.08%)
Nov 27, 2019 10.40 10.57 10.32 10.49 83,109 +0.10(+0.98%)
Nov 26, 2019 10.24 10.46 10.24 10.39 86,436 +0.17(+1.67%)
Nov 25, 2019 10.20 10.28 10.17 10.22 76,859 +0.04(+0.40%)
Nov 22, 2019 10.09 10.20 10.07 10.17 76,795 +0.11(+1.08%)
Nov 21, 2019 10.18 10.21 10.06 10.07 69,882 -0.14(-1.40%)
Nov 20, 2019 10.24 10.27 10.21 10.21 47,733 -0.03(-0.27%)
Nov 19, 2019 10.33 10.33 10.20 10.24 73,852 -0.03(-0.27%)
Nov 18, 2019 10.22 10.28 10.22 10.26 82,201 +0.02(+0.20%)
Nov 15, 2019 10.23 10.26 10.22 10.24 90,451 -0.01(-0.07%)
Nov 14, 2019 10.27 10.30 10.22 10.25 95,010 -0.03(-0.27%)
Nov 13, 2019 10.22 10.28 10.18 10.28 72,249 +0.06(+0.60%)
Nov 12, 2019 10.24 10.31 10.17 10.22 83,642 -0.04(-0.40%)
Nov 11, 2019 10.23 10.28 10.20 10.26 105,730 +0.01(+0.13%)
Nov 08, 2019 10.10 10.30 10.10 10.24 90,783 +0.13(+1.27%)
Nov 07, 2019 10.33 10.33 10.09 10.11 201,416 -0.21(-2.03%)
Nov 06, 2019 10.46 10.54 10.30 10.32 262,895 -0.14(-1.36%)
Nov 05, 2019 10.72 10.72 10.39 10.47 178,224 -0.23(-2.15%)
Nov 04, 2019 10.60 10.73 10.50 10.70 177,278 +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.